Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00170000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.45 | 0.39 | 0.45 | -0.40 | -47.06% | 876 | 10,104 | 50.78% |
| GOOGL240503C00170000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.85 | 0.83 | 1.50 | -0.44 | -34.11% | 597 | 1,483 | 52.42% |
| GOOGL240510C00170000 | 2024-04-19 2:43PM EDT | 2024-05-10 | 1.04 | 1.08 | 2.57 | -0.53 | -33.76% | 472 | 943 | 52.82% |
| GOOGL240517C00170000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.61 | 1.54 | 1.66 | -0.53 | -24.77% | 1,569 | 11,035 | 38.45% |
| GOOGL240524C00170000 | 2024-04-19 3:29PM EDT | 2024-05-24 | 1.99 | 1.71 | 1.99 | -0.59 | -22.87% | 101 | 245 | 36.85% |
| GOOGL240531C00170000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 2.10 | 1.97 | 2.29 | -0.57 | -21.35% | 45 | 183 | 35.60% |
| GOOGL240621C00170000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 3.05 | 2.92 | 3.05 | -0.55 | -15.28% | 1,145 | 21,299 | 32.86% |
| GOOGL240719C00170000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 3.95 | 4.05 | 4.15 | -1.00 | -20.20% | 548 | 2,899 | 31.62% |
| GOOGL240816C00170000 | 2024-04-19 2:14PM EDT | 2024-08-16 | 5.80 | 5.70 | 5.85 | -0.79 | -11.99% | 79 | 1,722 | 33.09% |
| GOOGL240920C00170000 | 2024-04-19 3:06PM EDT | 2024-09-20 | 7.02 | 5.95 | 7.15 | -0.85 | -10.80% | 259 | 4,076 | 32.60% |
| GOOGL241018C00170000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 8.15 | 8.00 | 10.00 | -1.00 | -10.93% | 3 | 1,189 | 36.86% |
| GOOGL241115C00170000 | 2024-04-19 12:29PM EDT | 2024-11-15 | 9.20 | 9.55 | 10.00 | -1.60 | -14.81% | 42 | 493 | 34.31% |
| GOOGL241220C00170000 | 2024-04-19 3:35PM EDT | 2024-12-20 | 10.90 | 10.75 | 11.15 | -0.82 | -7.00% | 163 | 2,493 | 34.11% |
| GOOGL250117C00170000 | 2024-04-19 3:36PM EDT | 2025-01-17 | 11.80 | 11.75 | 12.00 | -1.25 | -9.58% | 39 | 18,061 | 33.95% |
| GOOGL250321C00170000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 13.85 | 12.90 | 15.20 | -2.75 | -16.57% | 1 | 127 | 36.08% |
| GOOGL250620C00170000 | 2024-04-19 12:21PM EDT | 2025-06-20 | 17.09 | 16.10 | 17.95 | -1.73 | -9.19% | 11 | 24,821 | 36.15% |
| GOOGL250919C00170000 | 2024-04-18 12:42PM EDT | 2025-09-19 | 22.10 | 19.70 | 23.00 | 0.00 | - | 5 | 68 | 39.72% |
| GOOGL251219C00170000 | 2024-04-11 2:45PM EDT | 2025-12-19 | 26.02 | 22.55 | 24.30 | 0.00 | - | 10 | 6,350 | 38.27% |
| GOOGL260116C00170000 | 2024-04-19 10:47AM EDT | 2026-01-16 | 24.48 | 23.30 | 25.20 | -0.77 | -3.05% | 3 | 3,312 | 38.53% |
| GOOGL260618C00170000 | 2024-04-17 11:40AM EDT | 2026-06-18 | 29.00 | 26.40 | 29.95 | 0.00 | - | 5 | 160 | 39.87% |
| GOOGL261218C00170000 | 2024-04-16 12:15PM EDT | 2026-12-18 | 33.20 | 32.10 | 33.75 | 0.00 | - | 1 | 260 | 39.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00170000 | 2024-04-19 12:14PM EDT | 2024-04-26 | 16.70 | 14.90 | 17.70 | +2.30 | +15.97% | 14 | 55 | 79.13% |
| GOOGL240503P00170000 | 2024-04-19 2:33PM EDT | 2024-05-03 | 17.30 | 15.85 | 17.00 | +2.48 | +16.73% | 2 | 52 | 47.02% |
| GOOGL240510P00170000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 17.88 | 16.25 | 17.10 | +2.88 | +19.20% | 12 | 24 | 39.53% |
| GOOGL240517P00170000 | 2024-04-19 12:31PM EDT | 2024-05-17 | 18.20 | 16.70 | 17.30 | +1.80 | +10.98% | 12 | 421 | 36.08% |
| GOOGL240524P00170000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 15.78 | 16.95 | 17.60 | 0.00 | - | 10 | 37 | 34.64% |
| GOOGL240531P00170000 | 2024-04-19 11:21AM EDT | 2024-05-31 | 16.91 | 17.10 | 17.65 | +2.41 | +16.62% | 4 | 0 | 31.97% |
| GOOGL240621P00170000 | 2024-04-19 1:02PM EDT | 2024-06-21 | 17.95 | 17.55 | 18.15 | +1.20 | +7.16% | 19 | 120 | 28.81% |
| GOOGL240719P00170000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 17.05 | 18.20 | 18.65 | 0.00 | - | 14 | 65 | 26.10% |
| GOOGL240816P00170000 | 2024-04-19 9:54AM EDT | 2024-08-16 | 18.85 | 19.15 | 19.70 | +1.35 | +7.71% | 24 | 72 | 26.47% |
| GOOGL240920P00170000 | 2024-04-19 9:49AM EDT | 2024-09-20 | 19.30 | 19.70 | 20.25 | -0.33 | -1.68% | 10 | 93 | 24.88% |
| GOOGL241018P00170000 | 2024-04-15 12:14PM EDT | 2024-10-18 | 17.55 | 20.15 | 20.80 | 0.00 | - | 2 | 5 | 24.32% |
| GOOGL241115P00170000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 21.70 | 21.00 | 21.65 | -0.69 | -3.08% | 1 | 9 | 24.67% |
| GOOGL241220P00170000 | 2024-04-18 11:04AM EDT | 2024-12-20 | 20.64 | 21.60 | 22.40 | 0.00 | - | 1 | 101 | 24.46% |
| GOOGL250117P00170000 | 2024-04-19 12:42PM EDT | 2025-01-17 | 23.60 | 21.35 | 23.35 | +1.70 | +7.76% | 1 | 1,266 | 25.09% |
| GOOGL250321P00170000 | 2024-04-03 1:33PM EDT | 2025-03-21 | 23.25 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 25.20% |
| GOOGL250620P00170000 | 2024-04-17 9:47AM EDT | 2025-06-20 | 23.50 | 24.30 | 27.40 | 0.00 | - | 2 | 57 | 26.39% |
| GOOGL251219P00170000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 25.55 | 26.75 | 27.95 | 0.00 | - | 15 | 62 | 22.81% |
| GOOGL260116P00170000 | 2024-04-15 1:15PM EDT | 2026-01-16 | 26.10 | 26.65 | 28.80 | 0.00 | - | 30 | 60 | 23.37% |
| GOOGL260618P00170000 | 2024-04-16 9:44AM EDT | 2026-06-18 | 29.20 | 28.75 | 30.50 | 0.00 | - | 1 | 6 | 22.89% |
| GOOGL261218P00170000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 28.10 | 30.70 | 33.50 | 0.00 | - | 10 | 11 | 23.63% |
© 2024 Yahoo. All rights reserved.