UK markets open in 4 hours 48 minutes
NIKKEI 225
37,750.32 -709.76 (-1.85%) HANG SENG
17,213.59 +12.32 (+0.07%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,331.70 -6.70 (-0.29%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,496.25 -2,012.25 (-3.76%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.36 | 0.33 | 0.40 | +0.17 | +89.47% | 4,336 | 2,878 | 88.87% |
| GOOGL240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.68 | 0.64 | 0.68 | +0.24 | +54.55% | 878 | 612 | 49.22% |
| GOOGL240510C00175000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 0.91 | 0.88 | 0.97 | +0.20 | +28.17% | 291 | 570 | 41.02% |
| GOOGL240517C00175000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.36 | 1.32 | 1.39 | +0.23 | +20.35% | 911 | 15,156 | 38.55% |
| GOOGL240524C00175000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 1.68 | 1.52 | 1.72 | +0.20 | +13.51% | 10 | 273 | 36.45% |
| GOOGL240531C00175000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 1.96 | 1.69 | 1.94 | +0.30 | +18.07% | 29 | 142 | 34.38% |
| GOOGL240621C00175000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.74 | 2.69 | 2.78 | +0.25 | +10.04% | 559 | 10,971 | 31.84% |
| GOOGL240719C00175000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 3.85 | 3.80 | 3.90 | +0.30 | +8.45% | 87 | 2,250 | 30.56% |
| GOOGL240816C00175000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 5.40 | 5.55 | 5.70 | +0.10 | +1.89% | 82 | 1,297 | 32.29% |
| GOOGL240920C00175000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 6.95 | 6.85 | 7.00 | +0.41 | +6.27% | 13 | 5,812 | 31.71% |
| GOOGL241018C00175000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 7.70 | 7.95 | 8.10 | -0.06 | -0.77% | 24 | 312 | 31.74% |
| GOOGL241115C00175000 | 2024-04-24 1:10PM EDT | 2024-11-15 | 9.10 | 9.60 | 9.80 | -0.10 | -1.09% | 4 | 382 | 33.21% |
| GOOGL241220C00175000 | 2024-04-24 3:15PM EDT | 2024-12-20 | 10.71 | 10.85 | 11.10 | +0.11 | +1.04% | 7 | 1,641 | 33.29% |
| GOOGL250117C00175000 | 2024-04-24 1:57PM EDT | 2025-01-17 | 11.88 | 11.80 | 12.05 | +0.43 | +3.76% | 26 | 3,650 | 33.29% |
| GOOGL250321C00175000 | 2024-04-24 12:39PM EDT | 2025-03-21 | 13.70 | 13.90 | 14.65 | -0.33 | -2.35% | 6 | 518 | 34.31% |
| GOOGL250620C00175000 | 2024-04-24 12:18PM EDT | 2025-06-20 | 17.15 | 17.00 | 18.00 | -0.30 | -1.72% | 7 | 997 | 35.31% |
| GOOGL250919C00175000 | 2024-04-19 3:46PM EDT | 2025-09-19 | 18.20 | 19.95 | 21.10 | 0.00 | - | 1 | 48 | 36.15% |
| GOOGL251219C00175000 | 2024-04-22 3:28PM EDT | 2025-12-19 | 22.85 | 21.20 | 25.30 | 0.00 | - | 3 | 402 | 38.46% |
| GOOGL260116C00175000 | 2024-04-24 9:32AM EDT | 2026-01-16 | 24.00 | 24.30 | 25.90 | 0.00 | - | 1 | 1,901 | 38.31% |
| GOOGL260618C00175000 | 2024-04-04 3:16PM EDT | 2026-06-18 | 23.98 | 27.80 | 29.30 | 0.00 | - | 1 | 8 | 38.04% |
| GOOGL261218C00175000 | 2024-04-23 11:38AM EDT | 2026-12-18 | 33.00 | 32.35 | 33.90 | +0.48 | +1.48% | 2 | 133 | 38.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00175000 | 2024-04-24 3:05PM EDT | 2024-04-26 | 16.90 | 15.65 | 16.25 | +0.07 | +0.42% | 3 | 35 | 66.02% |
| GOOGL240503P00175000 | 2024-04-24 12:22PM EDT | 2024-05-03 | 17.78 | 15.05 | 17.70 | +0.48 | +2.77% | 6 | 159 | 68.14% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 15.95 | 16.80 | 0.00 | - | 2 | 21 | 40.50% |
| GOOGL240517P00175000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 17.21 | 16.35 | 18.90 | -3.49 | -16.86% | 52 | 170 | 52.54% |
| GOOGL240524P00175000 | 2024-04-19 2:17PM EDT | 2024-05-24 | 21.70 | 16.40 | 17.50 | 0.00 | - | 2 | 2 | 35.74% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 16.85 | 17.65 | 0.00 | - | - | 1 | 33.26% |
| GOOGL240621P00175000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 18.00 | 17.30 | 18.00 | -0.23 | -1.26% | 2 | 156 | 28.49% |
| GOOGL240719P00175000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 18.00 | 17.65 | 18.50 | -0.85 | -4.51% | 17 | 168 | 25.54% |
| GOOGL240816P00175000 | 2024-04-24 2:20PM EDT | 2024-08-16 | 19.59 | 18.60 | 19.45 | -3.71 | -15.92% | 1 | 44 | 25.50% |
| GOOGL240920P00175000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 20.03 | 19.20 | 20.20 | -1.67 | -7.70% | 4 | 91 | 24.47% |
| GOOGL241018P00175000 | 2024-04-24 3:23PM EDT | 2024-10-18 | 20.44 | 19.70 | 20.60 | -0.76 | -3.58% | 2 | 2 | 23.48% |
| GOOGL241115P00175000 | 2024-04-24 12:03PM EDT | 2024-11-15 | 21.90 | 20.65 | 21.65 | -2.90 | -11.69% | 1 | 7 | 24.28% |
| GOOGL241220P00175000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 24.05 | 21.35 | 22.10 | 0.00 | - | 1 | 45 | 23.40% |
| GOOGL250117P00175000 | 2024-04-23 12:54PM EDT | 2025-01-17 | 22.55 | 21.65 | 22.30 | 0.00 | - | 12 | 884 | 22.54% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 22.45 | 24.45 | 0.00 | - | 17 | 17 | 24.06% |
| GOOGL250620P00175000 | 2024-04-22 11:10AM EDT | 2025-06-20 | 27.95 | 24.15 | 27.30 | 0.00 | - | 44 | 37 | 25.63% |
| GOOGL250919P00175000 | 2024-04-24 10:13AM EDT | 2025-09-19 | 26.86 | 23.60 | 27.65 | -0.44 | -1.61% | 1 | 90 | 23.72% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 30.56% |
| GOOGL260116P00175000 | 2024-04-23 10:38AM EDT | 2026-01-16 | 28.55 | 26.55 | 29.00 | 0.00 | - | 1 | 41 | 23.02% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 30.45 | 31.70 | 0.00 | - | 1 | 6 | 21.25% |
© 2024 Yahoo. All rights reserved.