Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215C00170000 | 2023-12-08 9:38AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 56.25% |
| GOOGL231222C00170000 | 2023-11-27 2:22PM EST | 2023-12-22 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 90 | 51.76% |
| GOOGL231229C00170000 | 2023-12-07 12:19PM EST | 2023-12-29 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 132 | 45.31% |
| GOOGL240105C00170000 | 2023-12-08 9:32AM EST | 2024-01-05 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 115 | 34.77% |
| GOOGL240119C00170000 | 2023-12-07 2:11PM EST | 2024-01-19 | 0.10 | 0.05 | 0.06 | 0.00 | - | 437 | 13,528 | 29.88% |
| GOOGL240216C00170000 | 2023-12-07 2:43PM EST | 2024-02-16 | 0.29 | 0.26 | 0.29 | -0.09 | -23.68% | 8 | 713 | 29.49% |
| GOOGL240315C00170000 | 2023-12-08 3:36PM EST | 2024-03-15 | 0.50 | 0.48 | 0.52 | -0.15 | -23.08% | 204 | 8,702 | 27.97% |
| GOOGL240419C00170000 | 2023-12-08 9:30AM EST | 2024-04-19 | 0.99 | 0.88 | 0.92 | -0.20 | -16.81% | 2 | 182 | 27.33% |
| GOOGL240517C00170000 | 2023-12-07 3:08PM EST | 2024-05-17 | 1.96 | 1.53 | 1.64 | 0.00 | - | 90 | 112 | 28.99% |
| GOOGL240621C00170000 | 2023-12-08 3:45PM EST | 2024-06-21 | 2.16 | 2.12 | 2.19 | -0.49 | -18.49% | 31 | 21,427 | 28.68% |
| GOOGL240719C00170000 | 2023-12-07 3:29PM EST | 2024-07-19 | 2.63 | 2.51 | 2.75 | -0.54 | -17.03% | 2 | 16 | 28.91% |
| GOOGL240920C00170000 | 2023-12-08 2:37PM EST | 2024-09-20 | 4.21 | 4.05 | 4.20 | -0.54 | -11.37% | 3 | 2,787 | 29.79% |
| GOOGL241220C00170000 | 2023-12-08 1:45PM EST | 2024-12-20 | 6.41 | 6.35 | 6.55 | -0.79 | -10.97% | 92 | 1,451 | 31.25% |
| GOOGL250117C00170000 | 2023-12-08 3:39PM EST | 2025-01-17 | 7.16 | 6.95 | 7.20 | -0.64 | -8.21% | 132 | 17,772 | 31.48% |
| GOOGL250620C00170000 | 2023-12-08 11:56AM EST | 2025-06-20 | 11.00 | 10.20 | 11.50 | -0.50 | -4.35% | 347 | 37,649 | 33.88% |
| GOOGL251219C00170000 | 2023-12-07 3:50PM EST | 2025-12-19 | 15.80 | 14.65 | 15.80 | 0.00 | - | 11 | 5,639 | 35.24% |
| GOOGL260116C00170000 | 2023-12-07 3:29PM EST | 2026-01-16 | 16.05 | 15.30 | 16.05 | -0.25 | -1.53% | 15 | 2,680 | 34.92% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215P00170000 | 2023-11-20 3:52PM EST | 2023-12-15 | 33.49 | 33.45 | 35.45 | 0.00 | - | 3 | 0 | 101.07% |
| GOOGL231222P00170000 | 2023-11-14 10:13AM EST | 2023-12-22 | 34.98 | 32.75 | 35.70 | 0.00 | - | - | 0 | 78.76% |
| GOOGL231229P00170000 | 2023-11-22 9:43AM EST | 2023-12-29 | 31.20 | 33.85 | 35.75 | 0.00 | - | 1 | 0 | 65.33% |
| GOOGL240105P00170000 | 2023-12-06 10:24AM EST | 2024-01-05 | 39.15 | 34.10 | 35.80 | 0.00 | - | 3 | 0 | 57.47% |
| GOOGL240112P00170000 | 2023-12-04 10:02AM EST | 2024-01-12 | 41.10 | 33.95 | 36.05 | 0.00 | - | 3 | 0 | 54.98% |
| GOOGL240119P00170000 | 2023-12-08 10:31AM EST | 2024-01-19 | 35.10 | 34.15 | 35.50 | +1.30 | +3.85% | 5 | 5 | 42.24% |
| GOOGL240216P00170000 | 2023-12-07 10:10AM EST | 2024-02-16 | 33.50 | 33.65 | 37.90 | 0.00 | - | - | - | 52.62% |
| GOOGL240315P00170000 | 2023-11-09 1:49PM EST | 2024-03-15 | 39.05 | 32.50 | 35.65 | 0.00 | - | 4 | 0 | 29.30% |
| GOOGL240517P00170000 | 2023-11-09 10:42AM EST | 2024-05-17 | 38.36 | 34.65 | 35.55 | 0.00 | - | 2 | 0 | 22.06% |
| GOOGL240621P00170000 | 2023-11-27 12:41PM EST | 2024-06-21 | 33.30 | 34.20 | 35.65 | 0.00 | - | 2 | 0 | 20.75% |
| GOOGL240920P00170000 | 2023-12-07 11:37AM EST | 2024-09-20 | 33.85 | 33.55 | 36.40 | 0.00 | - | 2 | 0 | 20.78% |
| GOOGL241220P00170000 | 2023-11-27 12:40PM EST | 2024-12-20 | 33.80 | 33.25 | 37.75 | 0.00 | - | 2 | 3 | 22.27% |
| GOOGL250117P00170000 | 2023-11-22 1:45PM EST | 2025-01-17 | 32.50 | 33.50 | 38.05 | 0.00 | - | 4 | 3 | 22.27% |
| GOOGL250620P00170000 | 2023-12-07 10:17AM EST | 2025-06-20 | 35.67 | 36.10 | 39.50 | 0.00 | - | 2 | 7 | 21.94% |
| GOOGL251219P00170000 | 2023-10-25 2:44PM EST | 2025-12-19 | 45.85 | 34.75 | 38.40 | 0.00 | - | - | 0 | 17.15% |
| GOOGL260116P00170000 | 2023-12-01 11:26AM EST | 2026-01-16 | 41.10 | 37.65 | 38.85 | 0.00 | - | 1 | 21 | 17.63% |
© 2023 Yahoo. All rights reserved.