UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.93+0.06 (+0.04%)
At close: 04:00PM EDT
150.77 -0.16 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405C001200002024-03-28 1:37PM EDT2024-04-0530.7328.7533.50-0.35-1.13%17182.62%
GOOGL240412C001200002024-03-18 12:17PM EDT2024-04-1229.9928.9032.750.00-1120101.15%
GOOGL240419C001200002024-03-28 2:36PM EDT2024-04-1931.5029.0533.00+1.67+5.60%81,21786.99%
GOOGL240426C001200002024-03-28 12:22PM EDT2024-04-2631.6730.0533.30+2.67+9.21%61656.98%
GOOGL240517C001200002024-03-28 1:36PM EDT2024-05-1731.8130.7033.70+1.10+3.58%1051863.67%
GOOGL240621C001200002024-03-28 2:49PM EDT2024-06-2133.2332.5533.75+1.18+3.68%28,29749.15%
GOOGL240719C001200002024-03-28 2:14PM EDT2024-07-1933.7032.4034.65+0.50+1.51%336647.24%
GOOGL240816C001200002024-03-28 10:38AM EDT2024-08-1634.3034.6035.00+0.80+2.39%130043.82%
GOOGL240920C001200002024-03-28 1:46PM EDT2024-09-2036.0034.7536.90+1.50+4.35%282146.18%
GOOGL241018C001200002024-03-18 2:59PM EDT2024-10-1833.7536.3538.000.00-14046.41%
GOOGL241115C001200002024-03-27 10:30AM EDT2024-11-1536.3036.2538.000.00-29943.52%
GOOGL241220C001200002024-03-27 12:52PM EDT2024-12-2037.4537.0039.500.00-349744.62%
GOOGL250117C001200002024-03-28 2:41PM EDT2025-01-1739.6436.6039.80+1.59+4.18%193,72243.20%
GOOGL250321C001200002024-03-26 11:42AM EDT2025-03-2142.1538.8543.100.00-5546.56%
GOOGL250620C001200002024-03-26 12:08PM EDT2025-06-2044.5041.6544.050.00-776843.42%
GOOGL250919C001200002024-03-18 9:33AM EDT2025-09-1945.9043.5546.350.00-8943.62%
GOOGL251219C001200002024-03-26 2:34PM EDT2025-12-1948.5746.2548.600.00-1297043.96%
GOOGL260116C001200002024-03-28 2:25PM EDT2026-01-1648.5540.5049.10+1.36+2.88%167143.80%
GOOGL260618C001200002024-03-27 2:03PM EDT2026-06-1850.6450.3552.600.00-1444.37%
GOOGL261218C001200002024-03-20 11:05AM EDT2026-12-1852.7553.6055.850.00-415444.19%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405P001200002024-03-27 12:37PM EDT2024-04-050.010.000.010.00-5338453.13%
GOOGL240412P001200002024-03-28 1:31PM EDT2024-04-120.030.010.040.00-329248.05%
GOOGL240419P001200002024-03-28 3:58PM EDT2024-04-190.050.050.060.00-46018,83041.70%
GOOGL240426P001200002024-03-28 2:15PM EDT2024-04-260.150.060.240.00-1115945.02%
GOOGL240503P001200002024-03-28 1:20PM EDT2024-05-030.190.060.36-0.06-24.00%201443.65%
GOOGL240517P001200002024-03-28 3:48PM EDT2024-05-170.370.360.39-0.05-11.90%3211,11237.65%
GOOGL240621P001200002024-03-28 3:56PM EDT2024-06-210.650.610.68-0.04-5.80%7013,31132.59%
GOOGL240719P001200002024-03-28 2:21PM EDT2024-07-190.890.840.93-0.07-7.29%124,04630.52%
GOOGL240816P001200002024-03-28 2:21PM EDT2024-08-161.361.341.39-0.14-9.33%21,13730.45%
GOOGL240920P001200002024-03-28 3:44PM EDT2024-09-201.741.691.76-0.05-2.79%7916,00129.24%
GOOGL241018P001200002024-03-28 3:44PM EDT2024-10-182.082.002.15-0.10-4.59%261,86828.93%
GOOGL241115P001200002024-03-28 1:28PM EDT2024-11-152.622.352.84-0.07-2.60%148629.83%
GOOGL241220P001200002024-03-27 3:41PM EDT2024-12-203.103.003.150.00-578,88228.88%
GOOGL250117P001200002024-03-28 3:55PM EDT2025-01-173.403.403.55-0.15-4.23%4618,14928.74%
GOOGL250321P001200002024-03-25 9:30AM EDT2025-03-214.354.055.000.00-1129.96%
GOOGL250620P001200002024-03-28 12:06PM EDT2025-06-205.605.455.70+0.07+1.27%33,86828.33%
GOOGL250919P001200002024-03-28 11:42AM EDT2025-09-196.752.006.80-2.31-25.50%1528.02%
GOOGL251219P001200002024-03-19 10:46AM EDT2025-12-198.253.0013.000.00-81,35536.46%
GOOGL260116P001200002024-03-28 9:55AM EDT2026-01-168.127.859.10-0.20-2.40%11,57729.31%
GOOGL260618P001200002024-03-27 2:03PM EDT2026-06-189.948.0011.100.00-11,14029.38%
GOOGL261218P001200002024-03-27 12:57PM EDT2026-12-1811.5010.8012.400.00-122,49928.26%