UK markets open in 6 hours 35 minutes
NIKKEI 225
38,244.28 +41.91 (+0.11%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,314.80 -7.50 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,045.53 -996.30 (-1.99%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 38 | 411 | 43.56% |
| GOOGL240816C00250000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 0.15 | 0.09 | 0.18 | 0.00 | - | 1 | 50 | 33.89% |
| GOOGL240920C00250000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.32 | 0.00 | - | 1 | 98 | 31.71% |
| GOOGL241018C00250000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.43 | 0.35 | 0.46 | 0.00 | - | 3 | 397 | 30.62% |
| GOOGL241115C00250000 | 2024-05-08 10:10AM EDT | 2024-11-15 | 0.74 | 0.70 | 0.75 | +0.02 | +2.78% | 2 | 22 | 30.85% |
| GOOGL241220C00250000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 0.98 | 0.96 | 1.07 | 0.00 | - | 6 | 257 | 30.42% |
| GOOGL250117C00250000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 1.27 | 1.21 | 1.30 | -0.06 | -4.51% | 6 | 1,041 | 29.90% |
| GOOGL250321C00250000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 2.22 | 2.17 | 2.31 | +0.17 | +8.29% | 2 | 27 | 30.61% |
| GOOGL250620C00250000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 3.10 | 3.55 | 3.85 | 0.00 | - | 3 | 2,762 | 31.01% |
| GOOGL250919C00250000 | 2024-05-07 2:52PM EDT | 2025-09-19 | 5.90 | 4.40 | 8.00 | 0.00 | - | 8 | 11 | 35.67% |
| GOOGL251219C00250000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 7.50 | 6.85 | 8.30 | -0.35 | -4.46% | 1 | 422 | 33.26% |
| GOOGL260116C00250000 | 2024-05-07 1:41PM EDT | 2026-01-16 | 8.53 | 7.90 | 8.45 | 0.00 | - | 16 | 806 | 32.71% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 2026-06-18 | 11.30 | 11.05 | 13.05 | 0.00 | - | 4 | 32 | 34.91% |
| GOOGL261218C00250000 | 2024-05-07 1:51PM EDT | 2026-12-18 | 15.67 | 15.00 | 16.30 | 0.00 | - | 7 | 273 | 34.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 78.00 | 78.35 | 82.80 | 0.00 | - | 5 | 0 | 46.28% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 92.10% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 71.21% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 59.19% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 54.57% |
| GOOGL261218P00250000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 85.00 | 78.55 | 82.65 | 0.00 | - | 1 | 1 | 17.22% |
© 2024 Yahoo. All rights reserved.