Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00165000 | 2024-04-23 9:35AM EDT | 2024-04-26 | 1.45 | 1.40 | 1.48 | +0.09 | +6.62% | 40 | 11,971 | 61.18% |
| GOOGL240503C00165000 | 2024-04-23 9:34AM EDT | 2024-05-03 | 2.05 | 2.05 | 2.15 | +0.13 | +6.77% | 15 | 2,585 | 44.75% |
| GOOGL240510C00165000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 2.43 | 2.48 | 2.57 | 0.00 | - | 392 | 656 | 38.43% |
| GOOGL240517C00165000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 3.30 | 3.25 | 3.35 | +0.10 | +3.12% | 1 | 15,300 | 37.85% |
| GOOGL240524C00165000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 3.75 | 3.65 | 3.85 | +0.10 | +2.74% | 3 | 2,814 | 36.35% |
| GOOGL240531C00165000 | 2024-04-22 3:53PM EDT | 2024-05-31 | 3.85 | 3.85 | 4.15 | 0.00 | - | 82 | 129 | 34.49% |
| GOOGL240621C00165000 | 2024-04-23 9:35AM EDT | 2024-06-21 | 5.07 | 5.00 | 5.10 | +0.12 | +2.42% | 7 | 10,015 | 31.73% |
| GOOGL240719C00165000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 6.10 | 6.30 | 6.45 | -0.05 | -0.81% | 1 | 3,804 | 30.71% |
| GOOGL240816C00165000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 8.24 | 8.15 | 8.30 | 0.00 | - | 158 | 6,845 | 32.07% |
| GOOGL240920C00165000 | 2024-04-22 3:26PM EDT | 2024-09-20 | 10.00 | 9.65 | 9.85 | 0.00 | - | 185 | 4,911 | 31.98% |
| GOOGL241018C00165000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 11.05 | 10.70 | 10.95 | 0.00 | - | 21 | 493 | 31.88% |
| GOOGL241115C00165000 | 2024-04-22 2:37PM EDT | 2024-11-15 | 13.05 | 12.60 | 12.75 | 0.00 | - | 60 | 770 | 33.46% |
| GOOGL241220C00165000 | 2024-04-22 1:29PM EDT | 2024-12-20 | 14.10 | 13.85 | 14.10 | 0.00 | - | 16 | 3,773 | 33.58% |
| GOOGL250117C00165000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 14.61 | 14.85 | 15.15 | 0.00 | - | 10 | 7,602 | 33.73% |
| GOOGL250321C00165000 | 2024-04-22 2:03PM EDT | 2025-03-21 | 17.80 | 16.00 | 18.65 | 0.00 | - | 19 | 437 | 36.20% |
| GOOGL250620C00165000 | 2024-04-22 3:10PM EDT | 2025-06-20 | 21.11 | 20.40 | 22.65 | 0.00 | - | 2 | 3,209 | 38.00% |
| GOOGL250919C00165000 | 2024-04-22 2:12PM EDT | 2025-09-19 | 24.21 | 23.20 | 24.90 | 0.00 | - | 10 | 103 | 37.50% |
| GOOGL251219C00165000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 27.05 | 26.50 | 29.00 | 0.00 | - | 1 | 4,967 | 39.69% |
| GOOGL260116C00165000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 26.69 | 26.25 | 27.85 | 0.00 | - | 1 | 643 | 37.39% |
| GOOGL260618C00165000 | 2024-04-15 3:19PM EDT | 2026-06-18 | 30.00 | 29.90 | 32.65 | 0.00 | - | 2 | 51 | 38.84% |
| GOOGL261218C00165000 | 2024-04-19 3:03PM EDT | 2026-12-18 | 34.35 | 34.85 | 38.45 | 0.00 | - | 2 | 294 | 40.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00165000 | 2024-04-22 2:56PM EDT | 2024-04-26 | 9.40 | 9.35 | 9.65 | 0.00 | - | 15 | 529 | 73.68% |
| GOOGL240503P00165000 | 2024-04-22 12:53PM EDT | 2024-05-03 | 10.50 | 9.55 | 10.15 | 0.00 | - | 8 | 50 | 51.22% |
| GOOGL240510P00165000 | 2024-04-22 10:55AM EDT | 2024-05-10 | 12.30 | 10.20 | 10.55 | 0.00 | - | 1 | 3 | 43.21% |
| GOOGL240517P00165000 | 2024-04-22 1:31PM EDT | 2024-05-17 | 10.85 | 10.85 | 11.00 | 0.00 | - | 12 | 689 | 39.64% |
| GOOGL240524P00165000 | 2024-04-22 1:20PM EDT | 2024-05-24 | 11.40 | 10.75 | 11.30 | 0.00 | - | 15 | 23 | 36.77% |
| GOOGL240531P00165000 | 2024-04-22 2:19PM EDT | 2024-05-31 | 11.05 | 11.10 | 11.55 | 0.00 | - | 51 | 52 | 34.60% |
| GOOGL240621P00165000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 14.40 | 11.90 | 12.15 | 0.00 | - | 4 | 351 | 30.38% |
| GOOGL240719P00165000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 12.90 | 12.50 | 12.85 | 0.00 | - | 224 | 595 | 27.45% |
| GOOGL240816P00165000 | 2024-04-22 3:17PM EDT | 2024-08-16 | 13.80 | 13.70 | 14.00 | 0.00 | - | 17 | 176 | 27.26% |
| GOOGL240920P00165000 | 2024-04-22 2:48PM EDT | 2024-09-20 | 14.58 | 14.55 | 14.95 | 0.00 | - | 58 | 273 | 26.29% |
| GOOGL241018P00165000 | 2024-04-22 11:25AM EDT | 2024-10-18 | 16.80 | 15.10 | 15.40 | 0.00 | - | 14 | 93 | 25.19% |
| GOOGL241115P00165000 | 2024-04-22 12:47PM EDT | 2024-11-15 | 16.80 | 16.10 | 16.55 | 0.00 | - | 2 | 25 | 25.88% |
| GOOGL241220P00165000 | 2024-04-22 12:15PM EDT | 2024-12-20 | 17.45 | 16.85 | 17.10 | 0.00 | - | 1 | 93 | 25.02% |
| GOOGL250117P00165000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 17.43 | 17.35 | 17.60 | 0.00 | - | 17 | 243 | 24.62% |
| GOOGL250321P00165000 | 2024-04-22 2:22PM EDT | 2025-03-21 | 18.57 | 17.85 | 18.85 | 0.00 | - | 1 | 193 | 24.27% |
| GOOGL250620P00165000 | 2024-04-19 2:23PM EDT | 2025-06-20 | 22.21 | 20.15 | 21.25 | 0.00 | - | 9 | 39 | 25.06% |
| GOOGL250919P00165000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 21.55 | 20.15 | 22.20 | 0.00 | - | - | 5 | 24.01% |
| GOOGL251219P00165000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 24.73 | 22.55 | 24.85 | 0.00 | - | 50 | 74 | 25.41% |
| GOOGL260116P00165000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 23.40 | 23.10 | 24.80 | 0.00 | - | 16 | 848 | 24.78% |
| GOOGL260618P00165000 | 2024-01-25 11:31AM EDT | 2026-06-18 | 26.51 | 29.15 | 31.55 | 0.00 | - | 20 | 20 | 29.58% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 2026-12-18 | 28.00 | 26.20 | 27.55 | 0.00 | - | 3 | 7 | 22.73% |
© 2024 Yahoo. All rights reserved.