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:160.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405C001600002024-03-28 3:58PM EDT2024-04-050.070.050.08-0.06-46.15%5,7863,07523.83%
GOOGL240412C001600002024-03-28 3:58PM EDT2024-04-120.470.410.47-0.06-11.32%3561,38625.59%
GOOGL240419C001600002024-03-28 3:59PM EDT2024-04-190.730.690.77-0.10-12.05%3,13322,07124.49%
GOOGL240426C001600002024-03-28 3:26PM EDT2024-04-262.301.002.50+0.09+4.07%783,81134.78%
GOOGL240503C001600002024-03-28 3:53PM EDT2024-05-032.822.283.15-0.13-4.41%2,07836235.10%
GOOGL240517C001600002024-03-28 3:58PM EDT2024-05-173.793.703.85-0.06-1.56%41713,29433.17%
GOOGL240621C001600002024-03-28 3:54PM EDT2024-06-215.325.255.40-0.10-1.85%59817,22231.07%
GOOGL240719C001600002024-03-28 3:43PM EDT2024-07-196.506.307.00+0.08+1.25%783,27731.89%
GOOGL240816C001600002024-03-28 3:14PM EDT2024-08-168.268.008.25+0.16+1.98%784431.96%
GOOGL240920C001600002024-03-28 3:40PM EDT2024-09-209.659.3010.00+0.75+8.43%295,40832.84%
GOOGL241018C001600002024-03-28 3:40PM EDT2024-10-1810.7010.3010.65+0.76+7.65%852831.95%
GOOGL241115C001600002024-03-28 3:45PM EDT2024-11-1512.2511.8012.50+0.80+6.99%1114233.84%
GOOGL241220C001600002024-03-28 3:45PM EDT2024-12-2013.4513.1513.50+0.65+5.08%265,82233.48%
GOOGL250117C001600002024-03-28 3:44PM EDT2025-01-1714.4012.1016.00+0.34+2.42%11713,70836.48%
GOOGL250321C001600002024-03-28 12:56PM EDT2025-03-2116.5816.3021.30+0.61+3.82%42942.00%
GOOGL250620C001600002024-03-27 2:48PM EDT2025-06-2019.9619.2520.45+0.66+3.42%47,00036.22%
GOOGL250919C001600002024-03-27 3:43PM EDT2025-09-1922.3022.0023.40-1.07-4.58%313737.06%
GOOGL251219C001600002024-03-28 2:58PM EDT2025-12-1925.8523.0526.00+0.65+2.58%81,48737.59%
GOOGL260116C001600002024-03-28 9:58AM EDT2026-01-1626.2124.4528.00+1.00+3.97%129439.28%
GOOGL260618C001600002024-03-20 10:34AM EDT2026-06-1828.0029.1030.900.00-2552638.65%
GOOGL261218C001600002024-03-28 10:43AM EDT2026-12-1834.3029.0035.00-0.61-1.75%130339.13%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405P001600002024-03-28 12:58PM EDT2024-04-059.358.809.75-0.35-3.61%126440.67%
GOOGL240412P001600002024-03-28 3:50PM EDT2024-04-129.257.9510.65-0.50-5.13%4939.67%
GOOGL240419P001600002024-03-28 3:44PM EDT2024-04-199.309.2010.15-0.65-6.53%14122827.72%
GOOGL240426P001600002024-03-28 1:56PM EDT2024-04-2610.758.3511.00-0.75-6.52%4130.70%
GOOGL240503P001600002024-03-22 1:54PM EDT2024-05-0311.5510.0012.750.00-2238.26%
GOOGL240517P001600002024-03-28 3:10PM EDT2024-05-1711.6511.3512.60-0.73-5.90%9840031.59%
GOOGL240621P001600002024-03-28 2:55PM EDT2024-06-2112.5812.2013.50-0.57-4.33%16434527.52%
GOOGL240719P001600002024-03-22 3:58PM EDT2024-07-1913.5512.8014.100.00-257725.75%
GOOGL240816P001600002024-03-25 12:42PM EDT2024-08-1615.4013.8514.850.00-17025.15%
GOOGL240920P001600002024-03-28 1:11PM EDT2024-09-2015.2014.5515.60-0.75-4.70%143624.37%
GOOGL241018P001600002024-03-11 10:07AM EDT2024-10-1824.2315.1016.200.00-2324.01%
GOOGL241115P001600002024-03-28 3:49PM EDT2024-11-1516.5516.3017.05+0.36+2.22%61024.32%
GOOGL241220P001600002024-03-26 1:17PM EDT2024-12-2016.9017.0017.500.00-8586023.56%
GOOGL250117P001600002024-03-28 2:04PM EDT2025-01-1717.7916.2019.90-0.71-3.84%22,78626.91%
GOOGL250321P001600002024-03-25 3:54PM EDT2025-03-2119.5016.8021.800.00--327.63%
GOOGL250620P001600002024-03-28 11:15AM EDT2025-06-2020.3219.0521.05-0.25-1.22%120623.54%
GOOGL250919P001600002024-03-20 2:20PM EDT2025-09-1922.8021.5522.550.00-356423.52%
GOOGL251219P001600002024-03-18 9:31AM EDT2025-12-1924.1021.0024.050.00-448423.65%
GOOGL260116P001600002024-03-27 12:38PM EDT2026-01-1624.0015.7525.700.00-147725.19%
GOOGL261218P001600002024-03-13 12:37PM EDT2026-12-1830.8626.7028.000.00-11722.82%