UK markets open in 4 hours 39 minutes
NIKKEI 225
38,342.75 +140.38 (+0.37%) HANG SENG
18,418.09 +104.23 (+0.57%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.30 -7.00 (-0.30%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,239.04 -914.07 (-1.82%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00180000 | 2024-05-08 3:30PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 742 | 3,492 | 36.72% |
| GOOGL240517C00180000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.45 | -0.18 | -29.51% | 545 | 18,047 | 31.40% |
| GOOGL240524C00180000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.78 | 0.75 | 0.80 | -0.31 | -28.44% | 104 | 1,460 | 28.08% |
| GOOGL240531C00180000 | 2024-05-08 1:43PM EDT | 2024-05-31 | 1.09 | 1.00 | 1.09 | -0.36 | -24.83% | 157 | 1,948 | 26.10% |
| GOOGL240607C00180000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 1.44 | 1.40 | 1.47 | -0.45 | -23.81% | 297 | 1,515 | 25.64% |
| GOOGL240614C00180000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 1.90 | 1.83 | 1.91 | -0.39 | -17.03% | 96 | 119 | 25.78% |
| GOOGL240621C00180000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.16 | 2.13 | 2.17 | -0.52 | -19.40% | 831 | 14,170 | 25.04% |
| GOOGL240719C00180000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.75 | -0.66 | -15.14% | 124 | 3,620 | 25.73% |
| GOOGL240816C00180000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 6.25 | 6.05 | 6.20 | -0.67 | -9.68% | 470 | 4,486 | 29.31% |
| GOOGL240920C00180000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 7.83 | 7.65 | 7.75 | -0.42 | -5.09% | 89 | 3,126 | 29.16% |
| GOOGL241018C00180000 | 2024-05-08 3:16PM EDT | 2024-10-18 | 9.19 | 8.90 | 9.10 | -0.48 | -4.96% | 7 | 833 | 29.60% |
| GOOGL241115C00180000 | 2024-05-08 3:30PM EDT | 2024-11-15 | 11.25 | 11.00 | 11.20 | -0.85 | -7.02% | 15 | 931 | 31.71% |
| GOOGL241220C00180000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 12.69 | 12.30 | 12.60 | -0.85 | -6.28% | 7 | 5,000 | 31.81% |
| GOOGL250117C00180000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 13.68 | 13.50 | 13.85 | -0.78 | -5.39% | 153 | 12,188 | 32.23% |
| GOOGL250321C00180000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 16.70 | 15.55 | 16.60 | -0.65 | -3.75% | 23 | 1,099 | 33.23% |
| GOOGL250620C00180000 | 2024-05-08 2:41PM EDT | 2025-06-20 | 20.35 | 19.35 | 20.30 | -0.65 | -3.10% | 2 | 767 | 34.47% |
| GOOGL250919C00180000 | 2024-05-07 11:24AM EDT | 2025-09-19 | 24.25 | 22.85 | 24.70 | 0.00 | - | 3 | 180 | 36.74% |
| GOOGL251219C00180000 | 2024-05-06 10:13AM EDT | 2025-12-19 | 25.42 | 25.75 | 26.60 | 0.00 | - | 4 | 2,509 | 36.01% |
| GOOGL260116C00180000 | 2024-05-08 10:07AM EDT | 2026-01-16 | 27.60 | 26.90 | 29.00 | -0.15 | -0.54% | 33 | 460 | 37.92% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 2026-06-18 | 28.58 | 30.90 | 32.00 | 0.00 | - | 1 | 33 | 37.04% |
| GOOGL261218C00180000 | 2024-05-08 12:43PM EDT | 2026-12-18 | 36.50 | 35.20 | 38.25 | -0.75 | -2.01% | 5 | 152 | 39.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00180000 | 2024-05-08 9:48AM EDT | 2024-05-10 | 10.10 | 9.95 | 11.30 | +0.90 | +9.78% | 1 | 1 | 75.29% |
| GOOGL240517P00180000 | 2024-05-07 10:27AM EDT | 2024-05-17 | 11.25 | 10.55 | 11.20 | +0.95 | +9.22% | 3 | 664 | 33.79% |
| GOOGL240524P00180000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 10.05 | 10.75 | 11.55 | 0.00 | - | 4 | 62 | 29.57% |
| GOOGL240531P00180000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 11.15 | 11.10 | 11.65 | +1.20 | +12.06% | 4 | 109 | 25.57% |
| GOOGL240607P00180000 | 2024-05-08 9:56AM EDT | 2024-06-07 | 11.25 | 11.00 | 11.65 | +1.48 | +15.15% | 1 | 3 | 22.39% |
| GOOGL240621P00180000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 12.10 | 11.60 | 12.30 | +1.04 | +9.40% | 1 | 75 | 22.39% |
| GOOGL240719P00180000 | 2024-05-08 1:27PM EDT | 2024-07-19 | 12.95 | 12.80 | 12.95 | +1.50 | +13.10% | 4 | 218 | 20.24% |
| GOOGL240816P00180000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 13.61 | 14.45 | 14.65 | 0.00 | - | 433 | 261 | 22.73% |
| GOOGL240920P00180000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 15.34 | 15.35 | 15.60 | +0.59 | +4.00% | 31 | 286 | 22.09% |
| GOOGL241018P00180000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 15.55 | 16.05 | 16.25 | 0.00 | - | 54 | 44 | 21.64% |
| GOOGL241115P00180000 | 2024-05-07 1:46PM EDT | 2024-11-15 | 17.25 | 17.40 | 17.60 | +0.65 | +3.92% | 1 | 165 | 22.90% |
| GOOGL241220P00180000 | 2024-05-07 2:43PM EDT | 2024-12-20 | 17.52 | 18.05 | 18.35 | 0.00 | - | 10 | 71 | 22.51% |
| GOOGL250117P00180000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 18.70 | 18.55 | 18.90 | +0.97 | +5.47% | 2 | 466 | 22.24% |
| GOOGL250321P00180000 | 2024-05-08 9:55AM EDT | 2025-03-21 | 20.27 | 19.95 | 20.55 | +0.27 | +1.35% | 10 | 150 | 22.59% |
| GOOGL250620P00180000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 21.40 | 22.00 | 22.90 | 0.00 | - | 2 | 289 | 23.25% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 2025-09-19 | 25.76 | 23.60 | 26.20 | 0.00 | - | 1 | 1 | 25.22% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 27.45 | 23.35 | 26.55 | 0.00 | - | 36 | 57 | 23.60% |
| GOOGL260116P00180000 | 2024-05-07 12:46PM EDT | 2026-01-16 | 25.10 | 25.25 | 27.50 | 0.00 | - | 3 | 106 | 24.14% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 26.60 | 27.35 | 29.70 | 0.00 | - | 3 | 3 | 23.86% |
| GOOGL261218P00180000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 30.98 | 29.45 | 30.95 | 0.00 | - | 1 | 6 | 22.60% |
© 2024 Yahoo. All rights reserved.