UK markets open in 6 hours 18 minutes
NIKKEI 225
37,938.28 -521.80 (-1.36%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,801.42 -1,689.30 (-3.16%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00190000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 78 | 802 | 90.63% |
| GOOGL240503C00190000 | 2024-04-23 2:40PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 53 | 563 | 52.54% |
| GOOGL240510C00190000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.15 | -0.01 | -9.09% | 10 | 575 | 43.26% |
| GOOGL240517C00190000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.21 | 0.18 | 0.24 | +0.01 | +5.00% | 248 | 1,282 | 39.11% |
| GOOGL240524C00190000 | 2024-04-24 2:11PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.35 | 0.00 | - | 35 | 109 | 36.77% |
| GOOGL240531C00190000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.40 | +0.03 | +8.57% | 12 | 247 | 34.01% |
| GOOGL240621C00190000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.74 | 0.75 | 0.79 | +0.08 | +12.12% | 65 | 3,749 | 31.62% |
| GOOGL240719C00190000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 1.19 | 1.27 | 1.35 | -0.02 | -1.65% | 46 | 1,529 | 29.88% |
| GOOGL240816C00190000 | 2024-04-24 9:32AM EDT | 2024-08-16 | 2.20 | 2.18 | 2.49 | -0.05 | -2.22% | 3 | 1,279 | 31.41% |
| GOOGL240920C00190000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.40 | +0.08 | +2.52% | 21 | 2,422 | 30.73% |
| GOOGL241018C00190000 | 2024-04-24 3:33PM EDT | 2024-10-18 | 4.20 | 3.95 | 4.20 | +0.24 | +6.06% | 224 | 391 | 30.62% |
| GOOGL241115C00190000 | 2024-04-22 3:14PM EDT | 2024-11-15 | 5.35 | 5.40 | 5.55 | +0.32 | +6.36% | 2 | 328 | 32.00% |
| GOOGL241220C00190000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 6.59 | 6.35 | 6.65 | +0.34 | +5.44% | 43 | 1,737 | 32.11% |
| GOOGL250117C00190000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 7.22 | 7.25 | 7.45 | -0.03 | -0.41% | 6 | 4,818 | 32.07% |
| GOOGL250321C00190000 | 2024-04-23 9:46AM EDT | 2025-03-21 | 9.10 | 9.45 | 9.90 | 0.00 | - | 2 | 472 | 33.35% |
| GOOGL250620C00190000 | 2024-04-24 1:49PM EDT | 2025-06-20 | 12.35 | 10.95 | 12.75 | +0.95 | +8.33% | 7 | 6,733 | 33.97% |
| GOOGL250919C00190000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 13.96 | 13.05 | 16.55 | 0.00 | - | 1 | 23 | 36.02% |
| GOOGL251219C00190000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 17.65 | 16.60 | 18.40 | 0.00 | - | 1 | 531 | 35.50% |
| GOOGL260116C00190000 | 2024-04-24 11:55AM EDT | 2026-01-16 | 18.10 | 17.95 | 20.05 | +0.35 | +1.97% | 2 | 1,217 | 36.70% |
| GOOGL260618C00190000 | 2024-04-19 11:07AM EDT | 2026-06-18 | 20.80 | 22.00 | 23.75 | 0.00 | - | 1 | 50 | 36.92% |
| GOOGL261218C00190000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 26.50 | 26.75 | 28.50 | 0.00 | - | 1 | 42 | 37.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 2024-04-26 | 35.75 | 30.35 | 31.80 | 0.00 | - | 11 | 0 | 128.91% |
| GOOGL240621P00190000 | 2024-04-17 12:08PM EDT | 2024-06-21 | 35.00 | 30.50 | 31.30 | 0.00 | - | 2 | 29 | 27.61% |
| GOOGL240719P00190000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 35.45 | 30.60 | 31.65 | 0.00 | - | 40 | 73 | 25.92% |
| GOOGL240816P00190000 | 2024-04-12 2:04PM EDT | 2024-08-16 | 33.20 | 31.15 | 32.05 | 0.00 | - | 3 | 14 | 25.04% |
| GOOGL240920P00190000 | 2024-04-11 1:58PM EDT | 2024-09-20 | 32.09 | 31.25 | 32.40 | 0.00 | - | 1 | 8 | 23.57% |
| GOOGL241018P00190000 | 2024-04-17 12:14PM EDT | 2024-10-18 | 35.61 | 31.70 | 32.50 | 0.00 | - | - | 1 | 22.05% |
| GOOGL241220P00190000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 34.35 | 32.55 | 33.25 | 0.00 | - | 1 | 4 | 21.36% |
| GOOGL250117P00190000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 37.93 | 32.40 | 33.45 | 0.00 | - | 80 | 75 | 20.78% |
| GOOGL250321P00190000 | 2024-04-10 1:55PM EDT | 2025-03-21 | 36.70 | 33.30 | 35.15 | 0.00 | - | 1 | 6 | 22.59% |
| GOOGL250620P00190000 | 2024-04-23 3:09PM EDT | 2025-06-20 | 35.68 | 32.50 | 35.50 | 0.00 | - | 3 | 4 | 20.67% |
| GOOGL250919P00190000 | 2024-04-15 11:48AM EDT | 2025-09-19 | 36.90 | 33.50 | 38.50 | 0.00 | - | - | 13 | 23.49% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 37.31% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 36.15 | 38.95 | 0.00 | - | 1 | 1 | 21.78% |
| GOOGL260618P00190000 | 2024-03-22 2:23PM EDT | 2026-06-18 | 45.11 | 41.80 | 43.00 | 0.00 | - | 1 | 1 | 24.25% |
© 2024 Yahoo. All rights reserved.