Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00115000 | 2023-09-25 2:15PM EDT | 2023-09-29 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL231006C00115000 | 2023-09-25 1:30PM EDT | 2023-10-06 | 15.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231013C00115000 | 2023-09-25 1:30PM EDT | 2023-10-13 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL231020C00115000 | 2023-09-25 3:57PM EDT | 2023-10-20 | 16.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL231027C00115000 | 2023-09-25 2:31PM EDT | 2023-10-27 | 17.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL231103C00115000 | 2023-09-25 10:07AM EDT | 2023-11-03 | 16.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL231117C00115000 | 2023-09-13 3:27PM EDT | 2023-11-17 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231215C00115000 | 2023-09-25 2:17PM EDT | 2023-12-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240119C00115000 | 2023-09-25 1:28PM EDT | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240216C00115000 | 2023-09-25 2:31PM EDT | 2024-02-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240315C00115000 | 2023-09-25 2:03PM EDT | 2024-03-15 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240419C00115000 | 2023-09-22 1:36PM EDT | 2024-04-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240621C00115000 | 2023-09-25 12:07PM EDT | 2024-06-21 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240920C00115000 | 2023-09-25 12:37PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00115000 | 2023-09-21 3:23PM EDT | 2024-12-20 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00115000 | 2023-09-25 1:59PM EDT | 2025-01-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00115000 | 2023-09-21 9:53AM EDT | 2025-06-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00115000 | 2023-09-22 11:24AM EDT | 2025-12-19 | 40.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260116C00115000 | 2023-09-25 12:17PM EDT | 2026-01-16 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929P00115000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| GOOGL231006P00115000 | 2023-09-25 1:05PM EDT | 2023-10-06 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOGL231013P00115000 | 2023-09-25 12:45PM EDT | 2023-10-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL231020P00115000 | 2023-09-25 3:56PM EDT | 2023-10-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| GOOGL231027P00115000 | 2023-09-25 3:56PM EDT | 2023-10-27 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOGL231103P00115000 | 2023-09-25 3:29PM EDT | 2023-11-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL231117P00115000 | 2023-09-25 3:57PM EDT | 2023-11-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| GOOGL231215P00115000 | 2023-09-25 3:02PM EDT | 2023-12-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| GOOGL240119P00115000 | 2023-09-25 3:01PM EDT | 2024-01-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL240216P00115000 | 2023-09-25 10:21AM EDT | 2024-02-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOGL240315P00115000 | 2023-09-25 1:05PM EDT | 2024-03-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL240419P00115000 | 2023-09-25 10:21AM EDT | 2024-04-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GOOGL240621P00115000 | 2023-09-25 2:57PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| GOOGL240920P00115000 | 2023-09-25 2:37PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOGL241220P00115000 | 2023-09-21 12:43PM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| GOOGL250117P00115000 | 2023-09-22 3:10PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250620P00115000 | 2023-09-22 2:13PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL251219P00115000 | 2023-09-25 3:29PM EDT | 2025-12-19 | 11.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOGL260116P00115000 | 2023-09-25 2:48PM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
