Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00125000 | 2024-04-19 10:46AM EDT | 2024-04-19 | 30.17 | 29.85 | 30.10 | -1.48 | -4.68% | 9 | 1,501 | 198.05% |
| GOOGL240426C00125000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 30.05 | 29.95 | 30.35 | -3.51 | -10.46% | 10 | 25 | 74.61% |
| GOOGL240503C00125000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 31.00 | 30.30 | 30.70 | 0.00 | - | 1 | 1 | 68.36% |
| GOOGL240517C00125000 | 2024-04-19 10:46AM EDT | 2024-05-17 | 31.10 | 30.60 | 31.05 | +0.39 | +1.27% | 8 | 535 | 55.23% |
| GOOGL240621C00125000 | 2024-04-19 10:15AM EDT | 2024-06-21 | 31.75 | 31.75 | 32.15 | -1.70 | -5.08% | 19 | 5,965 | 48.90% |
| GOOGL240719C00125000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 32.50 | 32.75 | 32.90 | -0.50 | -1.52% | 13 | 401 | 45.23% |
| GOOGL240816C00125000 | 2024-04-19 9:46AM EDT | 2024-08-16 | 34.05 | 33.80 | 34.00 | +0.10 | +0.29% | 12 | 476 | 44.78% |
| GOOGL240920C00125000 | 2024-04-19 10:25AM EDT | 2024-09-20 | 34.45 | 34.95 | 35.15 | -1.45 | -4.04% | 50 | 4,027 | 43.79% |
| GOOGL241018C00125000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 36.13 | 35.80 | 36.05 | -0.52 | -1.42% | 2 | 250 | 43.32% |
| GOOGL241115C00125000 | 2024-04-18 10:02AM EDT | 2024-11-15 | 37.10 | 36.90 | 37.10 | 0.00 | - | 1 | 252 | 43.50% |
| GOOGL241220C00125000 | 2024-04-19 10:10AM EDT | 2024-12-20 | 38.20 | 37.95 | 38.30 | -0.15 | -0.39% | 1 | 767 | 43.54% |
| GOOGL250117C00125000 | 2024-04-18 1:01PM EDT | 2025-01-17 | 39.85 | 37.15 | 39.45 | 0.00 | - | 14 | 5,992 | 44.13% |
| GOOGL250321C00125000 | 2024-04-19 10:28AM EDT | 2025-03-21 | 40.15 | 39.90 | 41.10 | -3.87 | -8.79% | 20 | 13 | 43.44% |
| GOOGL250620C00125000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 42.45 | 41.05 | 43.85 | -1.05 | -2.41% | 1 | 1,106 | 43.81% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 45.75 | 46.55 | 0.00 | - | 5 | 11 | 44.40% |
| GOOGL251219C00125000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 49.47 | 47.85 | 48.75 | 0.00 | - | 2 | 708 | 44.39% |
| GOOGL260116C00125000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 49.75 | 48.15 | 49.05 | 0.00 | - | 2 | 421 | 43.85% |
| GOOGL260618C00125000 | 2024-04-09 9:55AM EDT | 2026-06-18 | 54.05 | 50.30 | 53.40 | 0.00 | - | 1 | 13 | 45.32% |
| GOOGL261218C00125000 | 2024-04-17 9:56AM EDT | 2026-12-18 | 58.12 | 55.05 | 56.95 | 0.00 | - | 2 | 110 | 45.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00125000 | 2024-04-19 10:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22,573 | 50.00% |
| GOOGL240426P00125000 | 2024-04-19 10:08AM EDT | 2024-04-26 | 0.09 | 0.05 | 0.11 | 0.00 | - | 16 | 523 | 67.77% |
| GOOGL240503P00125000 | 2024-04-19 10:17AM EDT | 2024-05-03 | 0.17 | 0.15 | 0.20 | +0.01 | +6.25% | 10 | 98 | 55.86% |
| GOOGL240510P00125000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.30 | 0.26 | 0.31 | -0.03 | -9.09% | 3 | 57 | 50.39% |
| GOOGL240517P00125000 | 2024-04-19 10:46AM EDT | 2024-05-17 | 0.42 | 0.40 | 0.44 | +0.01 | +2.44% | 16 | 9,437 | 47.85% |
| GOOGL240524P00125000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 0.50 | 0.45 | 0.49 | 0.00 | - | 4 | 16 | 43.95% |
| GOOGL240531P00125000 | 2024-04-19 10:04AM EDT | 2024-05-31 | 0.51 | 0.50 | 0.54 | +0.02 | +4.08% | 82 | 6 | 41.07% |
| GOOGL240621P00125000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 0.81 | 0.77 | 0.80 | +0.06 | +8.00% | 6 | 8,295 | 36.89% |
| GOOGL240719P00125000 | 2024-04-19 10:22AM EDT | 2024-07-19 | 1.20 | 1.13 | 1.17 | +0.10 | +9.09% | 4 | 4,726 | 33.97% |
| GOOGL240816P00125000 | 2024-04-19 10:06AM EDT | 2024-08-16 | 1.74 | 1.71 | 1.76 | +0.10 | +6.10% | 1 | 3,280 | 33.51% |
| GOOGL240920P00125000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 2.03 | 2.16 | 2.22 | 0.00 | - | 407 | 8,843 | 31.78% |
| GOOGL241018P00125000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 2.49 | 2.59 | 2.66 | 0.00 | - | 7 | 2,476 | 31.11% |
| GOOGL241115P00125000 | 2024-04-11 2:30PM EDT | 2024-11-15 | 2.55 | 3.25 | 3.35 | 0.00 | - | 12 | 503 | 31.53% |
| GOOGL241220P00125000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.80 | +0.10 | +2.78% | 2 | 2,420 | 30.66% |
| GOOGL250117P00125000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 4.09 | 4.00 | 4.15 | +0.09 | +2.25% | 6 | 10,686 | 30.09% |
| GOOGL250321P00125000 | 2024-04-18 10:25AM EDT | 2025-03-21 | 4.85 | 4.95 | 5.15 | 0.00 | - | 116 | 315 | 29.72% |
| GOOGL250620P00125000 | 2024-04-15 1:05PM EDT | 2025-06-20 | 5.60 | 6.05 | 7.10 | 0.00 | - | 21 | 9,708 | 30.56% |
| GOOGL250919P00125000 | 2024-04-17 11:57AM EDT | 2025-09-19 | 7.28 | 7.30 | 7.40 | 0.00 | - | 2 | 402 | 28.32% |
| GOOGL251219P00125000 | 2024-04-15 9:47AM EDT | 2025-12-19 | 7.60 | 8.25 | 8.75 | 0.00 | - | 1 | 1,109 | 28.43% |
| GOOGL260116P00125000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 8.50 | 8.55 | 8.75 | 0.00 | - | 11 | 3,373 | 27.80% |
| GOOGL260618P00125000 | 2024-04-18 1:25PM EDT | 2026-06-18 | 9.79 | 8.50 | 10.95 | 0.00 | - | 4 | 45 | 28.16% |
| GOOGL261218P00125000 | 2024-04-15 12:51PM EDT | 2026-12-18 | 11.25 | 10.60 | 12.55 | 0.00 | - | 2 | 852 | 27.43% |
© 2024 Yahoo. All rights reserved.