Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00130000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 24.02 | 23.40 | 26.10 | -2.36 | -8.95% | 86 | 3,058 | 234.77% |
| GOOGL240426C00130000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 24.42 | 22.35 | 26.35 | -2.28 | -8.54% | 19 | 56 | 67.58% |
| GOOGL240503C00130000 | 2024-04-19 3:35PM EDT | 2024-05-03 | 24.30 | 22.90 | 26.60 | -0.70 | -2.80% | 4 | 98 | 60.60% |
| GOOGL240517C00130000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 25.46 | 25.00 | 25.65 | -2.14 | -7.75% | 67 | 3,535 | 51.66% |
| GOOGL240524C00130000 | 2024-04-19 3:22PM EDT | 2024-05-24 | 25.50 | 25.20 | 26.00 | -0.85 | -3.23% | 2 | 12 | 53.27% |
| GOOGL240621C00130000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 26.34 | 26.35 | 26.75 | -1.98 | -6.99% | 46 | 7,683 | 44.98% |
| GOOGL240719C00130000 | 2024-04-19 12:35PM EDT | 2024-07-19 | 27.25 | 27.40 | 27.75 | -1.85 | -6.36% | 7 | 794 | 42.59% |
| GOOGL240816C00130000 | 2024-04-19 3:02PM EDT | 2024-08-16 | 28.80 | 28.80 | 29.05 | -1.20 | -4.00% | 104 | 549 | 42.62% |
| GOOGL240920C00130000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 29.90 | 29.95 | 30.40 | -1.80 | -5.68% | 26 | 2,536 | 42.08% |
| GOOGL241018C00130000 | 2024-04-19 12:07PM EDT | 2024-10-18 | 30.80 | 30.85 | 31.20 | -2.35 | -7.09% | 10 | 455 | 41.15% |
| GOOGL241115C00130000 | 2024-04-19 12:11PM EDT | 2024-11-15 | 32.00 | 32.25 | 32.70 | -1.75 | -5.19% | 5 | 201 | 42.44% |
| GOOGL241220C00130000 | 2024-04-18 3:25PM EDT | 2024-12-20 | 35.55 | 33.35 | 33.70 | 0.00 | - | 5 | 611 | 41.80% |
| GOOGL250117C00130000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 34.00 | 34.25 | 34.80 | -2.55 | -6.98% | 126 | 4,397 | 42.17% |
| GOOGL250321C00130000 | 2024-04-19 1:27PM EDT | 2025-03-21 | 36.53 | 34.70 | 37.65 | -1.58 | -4.15% | 2 | 15 | 43.91% |
| GOOGL250620C00130000 | 2024-04-19 1:36PM EDT | 2025-06-20 | 39.24 | 39.05 | 39.85 | -1.96 | -4.76% | 24 | 1,302 | 42.93% |
| GOOGL250919C00130000 | 2024-04-17 1:29PM EDT | 2025-09-19 | 43.14 | 40.85 | 43.00 | 0.00 | - | 2 | 20 | 44.10% |
| GOOGL251219C00130000 | 2024-04-17 12:49PM EDT | 2025-12-19 | 45.35 | 42.15 | 46.40 | +2.40 | +5.59% | 1 | 470 | 45.75% |
| GOOGL260116C00130000 | 2024-04-19 10:09AM EDT | 2026-01-16 | 44.82 | 44.25 | 45.45 | -1.38 | -2.99% | 62 | 756 | 43.35% |
| GOOGL260618C00130000 | 2024-04-16 9:35AM EDT | 2026-06-18 | 48.83 | 47.80 | 49.20 | 0.00 | - | 1 | 67 | 43.84% |
| GOOGL261218C00130000 | 2024-04-19 2:39PM EDT | 2026-12-18 | 52.10 | 50.90 | 53.45 | -2.15 | -3.96% | 2 | 538 | 44.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00130000 | 2024-04-19 12:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 23,893 | 112.50% |
| GOOGL240426P00130000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.20 | 0.15 | 0.18 | +0.06 | +42.86% | 149 | 1,483 | 62.11% |
| GOOGL240503P00130000 | 2024-04-19 3:40PM EDT | 2024-05-03 | 0.33 | 0.26 | 0.37 | +0.09 | +37.50% | 64 | 310 | 51.32% |
| GOOGL240510P00130000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 0.45 | 0.37 | 0.46 | +0.09 | +25.00% | 2 | 83 | 45.95% |
| GOOGL240517P00130000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.71 | +0.07 | +11.48% | 279 | 24,029 | 44.39% |
| GOOGL240524P00130000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 0.86 | 0.68 | 0.87 | +0.17 | +24.64% | 27 | 52 | 42.02% |
| GOOGL240531P00130000 | 2024-04-19 2:53PM EDT | 2024-05-31 | 0.94 | 0.84 | 1.00 | +0.22 | +30.56% | 8 | 41 | 39.94% |
| GOOGL240621P00130000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.37 | 1.20 | 1.29 | +0.28 | +25.69% | 186 | 13,698 | 35.25% |
| GOOGL240719P00130000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.71 | 1.69 | 1.75 | +0.14 | +8.92% | 66 | 5,431 | 32.37% |
| GOOGL240816P00130000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 2.70 | 2.53 | 2.59 | +0.37 | +15.88% | 12 | 3,819 | 32.54% |
| GOOGL240920P00130000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 3.25 | 3.00 | 3.15 | +0.46 | +16.49% | 132 | 12,623 | 30.88% |
| GOOGL241018P00130000 | 2024-04-19 2:37PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.60 | +0.34 | +10.43% | 6 | 1,899 | 30.01% |
| GOOGL241115P00130000 | 2024-04-19 3:27PM EDT | 2024-11-15 | 4.36 | 4.20 | 4.35 | +0.36 | +9.00% | 3 | 2,890 | 30.30% |
| GOOGL241220P00130000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 4.99 | 4.75 | 4.90 | +0.44 | +9.67% | 11 | 12,508 | 29.61% |
| GOOGL250117P00130000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 5.40 | 4.10 | 5.30 | +0.45 | +9.09% | 2,099 | 15,668 | 29.11% |
| GOOGL250321P00130000 | 2024-04-19 1:23PM EDT | 2025-03-21 | 6.25 | 5.60 | 6.95 | +0.42 | +7.20% | 3 | 142 | 29.99% |
| GOOGL250620P00130000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 7.90 | 7.60 | 8.40 | +0.82 | +11.58% | 2 | 2,109 | 29.42% |
| GOOGL250919P00130000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 8.34 | 8.55 | 10.00 | +0.44 | +5.57% | 2 | 57 | 29.46% |
| GOOGL251219P00130000 | 2024-04-19 10:20AM EDT | 2025-12-19 | 9.90 | 9.15 | 10.25 | +0.43 | +4.54% | 3 | 453 | 27.57% |
| GOOGL260116P00130000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 10.15 | 9.60 | 10.70 | +0.30 | +3.05% | 1 | 2,648 | 27.64% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 2026-06-18 | 10.70 | 10.40 | 13.05 | 0.00 | - | 5 | 324 | 28.00% |
| GOOGL261218P00130000 | 2024-04-19 2:13PM EDT | 2026-12-18 | 13.51 | 13.15 | 14.15 | +0.32 | +2.43% | 18 | 614 | 26.56% |
© 2024 Yahoo. All rights reserved.