UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,323.20 -1.00 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,397.14 -366.32 (-0.72%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 70.43 | 74.35 | 78.25 | 0.00 | - | 1 | 2 | 220.31% |
| GOOGL240517C00095000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 70.53 | 75.80 | 77.10 | 0.00 | - | 1 | 92 | 158.40% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 78.00 | 75.45 | 76.90 | 0.00 | - | 3 | 741 | 93.85% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 2024-07-19 | 72.19 | 75.90 | 77.55 | 0.00 | - | 4 | 73 | 69.92% |
| GOOGL240816C00095000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 72.65 | 76.40 | 79.05 | 0.00 | - | 4 | 5 | 74.59% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 76.80 | 79.45 | 0.00 | - | 2 | 207 | 68.12% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 80.33 | 78.05 | 80.85 | 0.00 | - | 4 | 83 | 60.80% |
| GOOGL250117C00095000 | 2024-05-06 12:55PM EDT | 2025-01-17 | 75.63 | 78.50 | 81.40 | 0.00 | - | 3 | 1,765 | 59.86% |
| GOOGL250620C00095000 | 2024-05-02 9:51AM EDT | 2025-06-20 | 75.00 | 80.10 | 84.25 | 0.00 | - | 9 | 1,741 | 55.04% |
| GOOGL250919C00095000 | 2024-05-07 11:19AM EDT | 2025-09-19 | 83.22 | 81.10 | 85.95 | +11.32 | +15.74% | 1 | 1 | 53.59% |
| GOOGL251219C00095000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 84.32 | 82.55 | 86.95 | +1.85 | +2.24% | 1 | 533 | 52.31% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 86.00 | 82.95 | 87.30 | 0.00 | - | 2 | 262 | 52.00% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 85.50 | 88.05 | 0.00 | - | 1 | 1 | 52.46% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 87.35 | 91.90 | 0.00 | - | 1 | 23 | 53.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 462 | 106.25% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.04 | 0.00 | - | 7 | 6 | 144.14% |
| GOOGL240621P00095000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 11,746 | 55.47% |
| GOOGL240719P00095000 | 2024-05-06 9:43AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 810 | 52.34% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.04 | 0.12 | 0.00 | - | 1 | 67 | 48.54% |
| GOOGL240920P00095000 | 2024-05-07 12:01PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.17 | -0.03 | -18.75% | 1 | 1,218 | 43.85% |
| GOOGL241018P00095000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.19 | -0.06 | -30.00% | 205 | 1,679 | 40.63% |
| GOOGL241115P00095000 | 2024-05-07 2:03PM EDT | 2024-11-15 | 0.27 | 0.18 | 0.33 | +0.02 | +8.00% | 6 | 22 | 40.77% |
| GOOGL241220P00095000 | 2024-05-07 3:36PM EDT | 2024-12-20 | 0.35 | 0.25 | 0.42 | -0.09 | -20.45% | 1 | 6,245 | 39.04% |
| GOOGL250117P00095000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 0.57 | 0.31 | 0.50 | 0.00 | - | 1 | 4,225 | 37.96% |
| GOOGL250321P00095000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 0.68 | 0.00 | 1.00 | -0.04 | -5.56% | 12 | 173 | 38.78% |
| GOOGL250620P00095000 | 2024-05-06 12:12PM EDT | 2025-06-20 | 1.07 | 0.80 | 1.26 | 0.00 | - | 24 | 1,192 | 35.94% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.38 | 2.78 | 0.00 | - | 2 | 131 | 39.46% |
| GOOGL251219P00095000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 1.72 | 0.40 | 2.26 | -0.38 | -18.10% | 3 | 179 | 34.36% |
| GOOGL260116P00095000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 2.03 | 2.00 | 2.36 | -0.17 | -7.73% | 1 | 108 | 33.95% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 2026-06-18 | 2.55 | 2.44 | 2.94 | 0.00 | - | 1 | 9 | 32.26% |
| GOOGL261218P00095000 | 2024-05-07 10:12AM EDT | 2026-12-18 | 3.45 | 1.53 | 4.35 | -0.73 | -17.46% | 1 | 112 | 32.58% |
© 2024 Yahoo. All rights reserved.