UK markets open in 2 hours 35 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.73-1.68 (-1.05%)
At close: 04:00PM EDT
156.98 -0.75 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240419C000050002024-04-11 2:48PM EDT5.00154.400.000.000.00-1000.00%
GOOGL240419C000350002024-02-27 3:16PM EDT35.00103.96113.75118.450.00--80.00%
GOOGL240419C000450002024-03-15 9:48AM EDT45.0097.28111.60114.000.00-12420.31%
GOOGL240419C000500002024-04-04 2:52PM EDT50.00102.500.000.000.00-2000.00%
GOOGL240419C000550002024-03-04 4:51PM EDT55.0078.6999.05100.500.00-550.00%
GOOGL240419C000600002024-03-04 4:48PM EDT60.0073.8993.8595.500.00-5130.00%
GOOGL240419C000650002023-11-17 12:27PM EDT65.0070.7068.3069.350.00-100.00%
GOOGL240419C000700002024-04-01 12:40PM EDT70.0085.180.000.000.00-2000.00%
GOOGL240419C000750002024-03-07 1:25PM EDT75.0059.7377.4077.950.00-130.00%
GOOGL240419C000800002024-04-08 1:29PM EDT80.0074.550.000.000.00-200.00%
GOOGL240419C000850002024-03-11 9:52AM EDT85.0052.9070.3570.850.00-160.00%
GOOGL240419C000900002024-03-26 1:45PM EDT90.0062.130.000.000.00-100.00%
GOOGL240419C000950002024-04-10 2:31PM EDT95.0061.180.000.000.00-100.00%
GOOGL240419C001000002024-04-12 3:46PM EDT100.0058.040.000.00+3.07+5.58%3800.00%
GOOGL240419C001050002024-04-12 3:47PM EDT105.0052.710.000.00+0.75+1.44%2800.00%
GOOGL240419C001100002024-04-12 2:45PM EDT110.0047.760.000.00-0.94-1.93%100.00%
GOOGL240419C001150002024-04-12 2:53PM EDT115.0042.750.000.00+1.53+3.71%200.00%
GOOGL240419C001200002024-04-12 3:45PM EDT120.0037.750.000.00-1.70-4.31%2400.00%
GOOGL240419C001250002024-04-12 9:52AM EDT125.0035.000.000.00+0.50+1.45%200.00%
GOOGL240419C001270002024-04-01 3:39PM EDT127.0028.370.000.000.00-1000.00%
GOOGL240419C001280002024-04-10 10:00AM EDT128.0027.710.000.000.00-100.00%
GOOGL240419C001290002024-04-04 3:20PM EDT129.0022.900.000.000.00-100.00%
GOOGL240419C001300002024-04-12 3:20PM EDT130.0027.470.000.00-2.13-7.20%7400.00%
GOOGL240419C001310002024-04-11 11:48AM EDT131.0027.000.000.000.00-8700.00%
GOOGL240419C001320002024-04-12 1:29PM EDT132.0025.410.000.00+2.13+9.15%1000.00%
GOOGL240419C001330002024-04-11 1:35PM EDT133.0025.800.000.000.00-100.00%
GOOGL240419C001340002024-04-12 12:03PM EDT134.0024.600.000.00+2.92+13.47%100.00%
GOOGL240419C001350002024-04-12 3:20PM EDT135.0022.500.000.00-2.25-9.09%15500.00%
GOOGL240419C001360002024-04-12 12:17PM EDT136.0022.500.000.00+0.13+0.58%100.00%
GOOGL240419C001370002024-04-12 10:20AM EDT137.0022.420.000.00+0.03+0.13%300.00%
GOOGL240419C001380002024-04-12 10:44AM EDT138.0020.570.000.00+0.47+2.34%200.00%
GOOGL240419C001390002024-04-12 12:18PM EDT139.0019.560.000.00+0.16+0.82%300.00%
GOOGL240419C001400002024-04-12 3:53PM EDT140.0017.600.000.00-1.90-9.74%65600.00%
GOOGL240419C001410002024-04-12 3:32PM EDT141.0016.700.000.00-0.82-4.68%17500.00%
GOOGL240419C001420002024-04-12 3:05PM EDT142.0015.550.000.00-1.89-10.84%1000.00%
GOOGL240419C001430002024-04-12 3:46PM EDT143.0015.000.000.00-1.74-10.39%38900.00%
GOOGL240419C001440002024-04-12 3:32PM EDT144.0013.660.000.00-1.84-11.87%2800.00%
GOOGL240419C001450002024-04-12 3:55PM EDT145.0012.950.000.00-1.75-11.90%13700.00%
GOOGL240419C001460002024-04-12 3:46PM EDT146.0012.100.000.00-1.35-10.04%17500.00%
GOOGL240419C001470002024-04-12 2:58PM EDT147.0010.720.000.00-2.07-16.18%5600.00%
GOOGL240419C001480002024-04-12 3:55PM EDT148.0010.010.000.00-1.69-14.44%16100.00%
GOOGL240419C001490002024-04-12 2:24PM EDT149.009.070.000.00-1.41-13.45%9500.00%
GOOGL240419C001500002024-04-12 3:59PM EDT150.008.250.000.00-1.62-16.41%86100.00%
GOOGL240419C001525002024-04-12 3:56PM EDT152.505.800.000.00-1.78-23.48%76300.00%
GOOGL240419C001550002024-04-12 3:59PM EDT155.003.950.000.00-1.35-25.47%4,24900.00%
GOOGL240419C001575002024-04-12 3:59PM EDT157.502.410.000.00-0.99-29.12%5,41600.00%
GOOGL240419C001600002024-04-12 3:59PM EDT160.001.250.000.00-0.74-37.19%34,51203.13%
GOOGL240419C001625002024-04-12 3:59PM EDT162.500.570.000.00-0.41-41.84%10,91806.25%
GOOGL240419C001650002024-04-12 3:59PM EDT165.000.230.000.00-0.21-47.73%42,215012.50%
GOOGL240419C001675002024-04-12 3:59PM EDT167.500.090.000.00-0.10-52.63%3,010012.50%
GOOGL240419C001700002024-04-12 3:58PM EDT170.000.050.000.00-0.05-50.00%1,294012.50%
GOOGL240419C001725002024-04-12 3:51PM EDT172.500.030.000.00-0.02-40.00%772012.50%
GOOGL240419C001750002024-04-12 3:56PM EDT175.000.020.000.00-0.01-33.33%147025.00%
GOOGL240419C001775002024-04-12 9:30AM EDT177.500.010.000.000.00-5025.00%
GOOGL240419C001800002024-04-12 1:21PM EDT180.000.020.000.00+0.01+100.00%50025.00%
GOOGL240419C001850002024-04-12 1:52PM EDT185.000.010.000.000.00-80025.00%
GOOGL240419C001900002024-04-12 10:07AM EDT190.000.010.000.000.00-2025.00%
GOOGL240419C001950002024-04-01 1:24PM EDT195.000.020.000.000.00-5050.00%
GOOGL240419C002000002024-04-12 9:50AM EDT200.000.010.000.000.00-1050.00%
GOOGL240419C002050002024-04-08 11:37AM EDT205.000.010.000.000.00-1050.00%
GOOGL240419C002100002024-04-04 12:25PM EDT210.000.010.000.000.00-1050.00%
GOOGL240419C002150002024-03-26 3:43PM EDT215.000.010.000.000.00-100050.00%
GOOGL240419C002200002024-03-19 10:50AM EDT220.000.010.000.000.00-238050.00%
GOOGL240419C002250002024-03-20 3:59PM EDT225.000.020.000.000.00-2050.00%
GOOGL240419C002300002024-03-11 2:07PM EDT230.000.020.000.010.00-200200103.13%
GOOGL240419C002400002024-03-22 1:51PM EDT240.000.010.000.000.00-1050.00%
GOOGL240419C002450002024-04-01 11:07AM EDT245.000.010.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240419P000600002024-02-28 11:20AM EDT60.000.010.002.030.00-110495489.06%
GOOGL240419P000650002024-02-23 3:27PM EDT65.000.020.000.420.00-134347.66%
GOOGL240419P000700002024-03-21 3:55PM EDT70.000.020.000.000.00-1,965050.00%
GOOGL240419P000750002024-03-11 1:15PM EDT75.000.020.000.010.00-1497196.88%
GOOGL240419P000800002024-03-21 11:04AM EDT80.000.010.000.000.00-1050.00%
GOOGL240419P000850002024-04-08 9:54AM EDT85.000.010.000.000.00-3,254050.00%
GOOGL240419P000900002024-03-26 11:57AM EDT90.000.020.000.000.00-4050.00%
GOOGL240419P000950002024-04-10 9:37AM EDT95.000.010.000.000.00-1050.00%
GOOGL240419P001000002024-04-10 9:55AM EDT100.000.010.000.000.00-5050.00%
GOOGL240419P001050002024-04-12 3:40PM EDT105.000.020.000.00+0.01+100.00%300050.00%
GOOGL240419P001100002024-04-11 3:53PM EDT110.000.010.000.000.00-5050.00%
GOOGL240419P001150002024-04-12 3:44PM EDT115.000.020.000.00+0.01+100.00%298050.00%
GOOGL240419P001200002024-04-12 3:45PM EDT120.000.020.000.00+0.01+100.00%1,064050.00%
GOOGL240419P001250002024-04-12 3:44PM EDT125.000.040.000.00+0.03+300.00%32050.00%
GOOGL240419P001270002024-04-11 12:26PM EDT127.000.010.000.000.00-1050.00%
GOOGL240419P001280002024-04-09 1:42PM EDT128.000.050.000.000.00-17050.00%
GOOGL240419P001290002024-04-11 3:14PM EDT129.000.020.000.000.00-5050.00%
GOOGL240419P001300002024-04-12 3:50PM EDT130.000.030.000.000.00-206025.00%
GOOGL240419P001310002024-04-12 11:53AM EDT131.000.030.000.00+0.01+50.00%20025.00%
GOOGL240419P001320002024-04-12 3:50PM EDT132.000.040.000.00+0.02+100.00%1025.00%
GOOGL240419P001330002024-04-12 10:31AM EDT133.000.040.000.00+0.01+33.33%1025.00%
GOOGL240419P001340002024-04-12 11:38AM EDT134.000.050.000.00+0.02+66.67%2025.00%
GOOGL240419P001350002024-04-12 3:16PM EDT135.000.050.000.00+0.02+66.67%511025.00%
GOOGL240419P001360002024-04-12 1:36PM EDT136.000.050.000.00+0.01+25.00%9025.00%
GOOGL240419P001370002024-04-12 3:59PM EDT137.000.050.000.000.00-12025.00%
GOOGL240419P001380002024-04-12 11:29AM EDT138.000.060.000.00+0.02+50.00%33025.00%
GOOGL240419P001390002024-04-12 12:31PM EDT139.000.070.000.00+0.01+16.67%17025.00%
GOOGL240419P001400002024-04-12 3:57PM EDT140.000.070.000.00+0.02+40.00%1,314025.00%
GOOGL240419P001410002024-04-12 3:54PM EDT141.000.060.000.000.00-197025.00%
GOOGL240419P001420002024-04-12 3:59PM EDT142.000.090.000.00+0.02+28.57%39025.00%
GOOGL240419P001430002024-04-12 3:49PM EDT143.000.090.000.00+0.02+28.57%78025.00%
GOOGL240419P001440002024-04-12 3:52PM EDT144.000.110.000.00+0.02+22.22%40012.50%
GOOGL240419P001450002024-04-12 3:58PM EDT145.000.130.000.00+0.03+30.00%1,140012.50%
GOOGL240419P001460002024-04-12 3:54PM EDT146.000.150.000.00+0.05+50.00%1,455012.50%
GOOGL240419P001470002024-04-12 3:38PM EDT147.000.210.000.00+0.09+75.00%1,190012.50%
GOOGL240419P001480002024-04-12 3:59PM EDT148.000.200.000.00+0.06+42.86%229012.50%
GOOGL240419P001490002024-04-12 3:58PM EDT149.000.270.000.00+0.09+50.00%546012.50%
GOOGL240419P001500002024-04-12 3:59PM EDT150.000.310.000.00+0.09+40.91%10,557012.50%
GOOGL240419P001525002024-04-12 3:59PM EDT152.500.580.000.00+0.21+56.76%1,89206.25%
GOOGL240419P001550002024-04-12 3:59PM EDT155.001.080.000.00+0.38+54.29%11,53903.13%
GOOGL240419P001575002024-04-12 3:59PM EDT157.501.950.000.00+0.62+46.62%5,55900.39%
GOOGL240419P001600002024-04-12 3:59PM EDT160.003.350.000.00+0.88+35.63%3,32400.00%
GOOGL240419P001625002024-04-12 3:59PM EDT162.505.200.000.00+1.20+30.00%26900.00%
GOOGL240419P001650002024-04-12 3:58PM EDT165.007.500.000.00+1.60+27.12%95100.00%
GOOGL240419P001675002024-04-12 3:31PM EDT167.5010.160.000.00+2.06+25.43%2100.00%
GOOGL240419P001700002024-04-12 2:01PM EDT170.0012.600.000.00+2.08+19.77%1200.00%
GOOGL240419P001750002024-04-11 2:56PM EDT175.0015.700.000.000.00-100.00%
GOOGL240419P001775002024-04-08 9:35AM EDT177.5023.750.000.000.00--00.00%
GOOGL240419P001800002024-04-11 2:47PM EDT180.0020.450.000.000.00-400.00%
GOOGL240419P001850002024-01-30 12:50PM EDT185.0032.7347.6048.150.00--0410.08%
GOOGL240419P001900002024-01-30 12:50PM EDT190.0037.6852.6052.950.00--0427.52%
GOOGL240419P002000002024-02-14 3:41PM EDT200.0054.9057.1560.450.00-80406.93%
GOOGL240419P002050002024-02-28 3:53PM EDT205.0069.3152.5056.400.00--0282.50%
GOOGL240419P002250002024-03-27 3:54PM EDT225.0074.200.000.000.00-100.00%
GOOGL240419P002450002024-04-03 3:51PM EDT245.0090.480.000.000.00-400.00%