UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.30 -0.08 (-0.10%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,290.34 -506.21 (-1.00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00230000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 90.63% |
| GOOGL240517C00230000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,896 | 54.69% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 0.07 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 65.63% |
| GOOGL240607C00230000 | 2024-05-07 12:31PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.07 | +0.02 | +40.00% | 10 | 304 | 41.80% |
| GOOGL240621C00230000 | 2024-04-30 1:34PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 1,073 | 34.86% |
| GOOGL240719C00230000 | 2024-05-06 2:07PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 618 | 29.44% |
| GOOGL240816C00230000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 0.27 | 0.31 | 0.35 | 0.00 | - | 1 | 23 | 29.52% |
| GOOGL240920C00230000 | 2024-05-07 11:54AM EDT | 2024-09-20 | 0.62 | 0.61 | 1.15 | +0.10 | +19.23% | 3 | 583 | 32.15% |
| GOOGL241018C00230000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 0.91 | 0.90 | 0.96 | +0.02 | +2.25% | 1 | 139 | 28.15% |
| GOOGL241115C00230000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 1.47 | 1.56 | 1.66 | +0.27 | +22.50% | 1 | 338 | 29.58% |
| GOOGL241220C00230000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 1.86 | 2.11 | 2.21 | 0.00 | - | 20 | 446 | 29.32% |
| GOOGL250117C00230000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 2.68 | 2.48 | 2.71 | +0.37 | +16.02% | 6 | 793 | 29.30% |
| GOOGL250321C00230000 | 2024-05-06 2:07PM EDT | 2025-03-21 | 3.65 | 3.65 | 4.45 | 0.00 | - | 1 | 95 | 30.65% |
| GOOGL250620C00230000 | 2024-05-07 2:57PM EDT | 2025-06-20 | 6.40 | 6.30 | 6.90 | +0.40 | +6.67% | 3 | 131 | 31.67% |
| GOOGL250919C00230000 | 2024-04-29 12:38PM EDT | 2025-09-19 | 8.85 | 8.55 | 9.45 | +0.26 | +3.03% | 2 | 97 | 32.57% |
| GOOGL251219C00230000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 11.30 | 10.50 | 12.80 | -0.85 | -7.00% | 5 | 229 | 34.36% |
| GOOGL260116C00230000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 11.95 | 10.65 | 13.00 | +0.89 | +8.05% | 5 | 998 | 33.83% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 17.25 | 15.50 | 17.55 | 0.00 | - | 20 | 1 | 35.22% |
| GOOGL261218C00230000 | 2024-05-07 9:32AM EDT | 2026-12-18 | 20.30 | 19.55 | 21.55 | +1.32 | +6.95% | 2 | 103 | 35.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 412.55% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 126.61% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 56.60 | 60.85 | 0.00 | - | - | 0 | 43.28% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 56.55 | 60.85 | 0.00 | - | - | 0 | 37.35% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 42.11% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 55.75% |
| GOOGL260116P00230000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 64.34 | 59.35 | 61.75 | 0.00 | - | - | 39 | 19.47% |
© 2024 Yahoo. All rights reserved.