UK markets open in 1 hour 53 minutes
NIKKEI 225
38,238.87 -596.23 (-1.54%) HANG SENG
18,410.20 -69.17 (-0.37%) CRUDE OIL
77.99 -0.39 (-0.50%) GOLD FUTURES
2,327.10 +2.90 (+0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,986.07 -787.23 (-1.55%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00170000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19,892 | 0 | 0.00% |
| GOOGL240517C00170000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 14,163 | 0 | 0.00% |
| GOOGL240524C00170000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.00% |
| GOOGL240531C00170000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 0.00% |
| GOOGL240607C00170000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| GOOGL240614C00170000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 6.30 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GOOGL240621C00170000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3,352 | 0 | 0.00% |
| GOOGL240719C00170000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| GOOGL240816C00170000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 11.62 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| GOOGL240920C00170000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 13.42 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| GOOGL241018C00170000 | 2024-05-07 3:40PM EDT | 2024-10-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOGL241115C00170000 | 2024-05-07 3:27PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL241220C00170000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL250117C00170000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 19.55 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| GOOGL250321C00170000 | 2024-05-07 3:32PM EDT | 2025-03-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOGL250620C00170000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2,247 | 0 | 0.00% |
| GOOGL250919C00170000 | 2024-05-07 3:52PM EDT | 2025-09-19 | 29.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00170000 | 2024-05-07 12:22PM EDT | 2025-12-19 | 31.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00170000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 32.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL260618C00170000 | 2024-05-07 3:51PM EDT | 2026-06-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL261218C00170000 | 2024-05-07 3:49PM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00170000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8,649 | 0 | 3.13% |
| GOOGL240517P00170000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5,333 | 0 | 1.56% |
| GOOGL240524P00170000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 0.78% |
| GOOGL240531P00170000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.78% |
| GOOGL240607P00170000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| GOOGL240614P00170000 | 2024-05-07 3:49PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| GOOGL240621P00170000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 0.78% |
| GOOGL240719P00170000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 6.08 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.39% |
| GOOGL240816P00170000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.39% |
| GOOGL240920P00170000 | 2024-05-07 2:52PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| GOOGL241018P00170000 | 2024-05-07 3:21PM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| GOOGL241115P00170000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| GOOGL241220P00170000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| GOOGL250117P00170000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.20% |
| GOOGL250321P00170000 | 2024-05-07 3:21PM EDT | 2025-03-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| GOOGL250620P00170000 | 2024-05-07 3:48PM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOGL251219P00170000 | 2024-05-07 3:22PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| GOOGL260116P00170000 | 2024-05-07 1:27PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| GOOGL260618P00170000 | 2024-05-07 1:59PM EDT | 2026-06-18 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOGL261218P00170000 | 2024-05-07 12:00PM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.