UK markets open in 3 hours 38 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,086.58 +257.65 (+1.53%) CRUDE OIL
83.36 0.00 (0.00%) GOLD FUTURES
2,335.20 -6.90 (-0.29%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,485.86 -138.40 (-0.26%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00195000 | 2024-04-23 12:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 93 | 88.28% |
| GOOGL240503C00195000 | 2024-04-23 12:24PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 27 | 50.39% |
| GOOGL240510C00195000 | 2024-04-23 1:44PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 9 | 383 | 41.21% |
| GOOGL240517C00195000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.12 | -0.03 | -27.27% | 1,025 | 3,202 | 39.16% |
| GOOGL240524C00195000 | 2024-04-23 1:34PM EDT | 2024-05-24 | 0.18 | 0.10 | 0.23 | -0.02 | -10.00% | 5 | 73 | 38.18% |
| GOOGL240531C00195000 | 2024-04-23 2:07PM EDT | 2024-05-31 | 0.31 | 0.15 | 0.30 | +0.07 | +29.17% | 1 | 41 | 36.13% |
| GOOGL240621C00195000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.45 | 0.00 | - | 11 | 6,539 | 31.35% |
| GOOGL240719C00195000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.86 | 0.00 | - | 1 | 393 | 29.75% |
| GOOGL240816C00195000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 1.67 | 1.63 | 1.73 | +0.10 | +6.37% | 4 | 717 | 31.09% |
| GOOGL240920C00195000 | 2024-04-23 10:02AM EDT | 2024-09-20 | 2.48 | 2.35 | 2.47 | +0.23 | +10.22% | 6 | 840 | 30.36% |
| GOOGL241018C00195000 | 2024-04-23 2:44PM EDT | 2024-10-18 | 3.09 | 3.05 | 3.20 | +0.26 | +9.19% | 13 | 101 | 30.41% |
| GOOGL241115C00195000 | 2024-04-15 9:46AM EDT | 2024-11-15 | 4.60 | 4.15 | 4.35 | 0.00 | - | 15 | 24 | 31.65% |
| GOOGL241220C00195000 | 2024-04-22 11:56AM EDT | 2024-12-20 | 4.80 | 5.10 | 5.30 | 0.00 | - | 16 | 2,498 | 31.66% |
| GOOGL250117C00195000 | 2024-04-23 3:33PM EDT | 2025-01-17 | 5.92 | 5.80 | 6.05 | +0.15 | +2.60% | 4 | 4,717 | 31.68% |
| GOOGL250321C00195000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 7.20 | 6.95 | 9.95 | 0.00 | - | 100 | 140 | 35.97% |
| GOOGL250620C00195000 | 2024-04-23 3:22PM EDT | 2025-06-20 | 11.30 | 9.30 | 11.60 | +0.70 | +6.60% | 4 | 503 | 34.50% |
| GOOGL250919C00195000 | 2024-03-15 3:49PM EDT | 2025-09-19 | 8.00 | 12.50 | 14.20 | 0.00 | - | 10 | 21 | 34.97% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 14.65 | 17.25 | 0.00 | - | 55 | 220 | 36.11% |
| GOOGL260116C00195000 | 2024-04-17 12:01PM EDT | 2026-01-16 | 16.15 | 15.70 | 17.65 | 0.00 | - | 2 | 289 | 35.79% |
| GOOGL260618C00195000 | 2024-04-08 10:30AM EDT | 2026-06-18 | 19.75 | 19.00 | 21.35 | 0.00 | - | 1 | 21 | 36.17% |
| GOOGL261218C00195000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 24.70 | 23.75 | 25.95 | 0.00 | - | 1 | 27 | 37.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00195000 | 2024-04-16 2:34PM EDT | 2024-05-03 | 40.15 | 35.50 | 38.40 | 0.00 | - | - | 0 | 66.21% |
| GOOGL240517P00195000 | 2023-11-09 2:50PM EDT | 2024-05-17 | 64.56 | 58.60 | 60.95 | 0.00 | - | - | 0 | 217.52% |
| GOOGL240621P00195000 | 2024-04-22 2:21PM EDT | 2024-06-21 | 37.61 | 35.55 | 38.50 | 0.00 | - | 4 | 4 | 43.65% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 35.75 | 37.40 | 0.00 | - | - | 0 | 24.40% |
| GOOGL240920P00195000 | 2024-04-10 1:56PM EDT | 2024-09-20 | 39.25 | 35.90 | 37.55 | 0.00 | - | 8 | 8 | 22.39% |
| GOOGL241220P00195000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 39.70 | 37.55 | 38.20 | 0.00 | - | 2 | 2 | 20.52% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 42.35 | 37.70 | 38.75 | 0.00 | - | 80 | 68 | 21.30% |
| GOOGL250321P00195000 | 2024-04-10 11:11AM EDT | 2025-03-21 | 41.50 | 38.30 | 39.05 | 0.00 | - | - | 1 | 20.02% |
| GOOGL250620P00195000 | 2024-04-15 11:41AM EDT | 2025-06-20 | 39.70 | 38.15 | 41.95 | 0.00 | - | 2 | 3 | 23.77% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 49.36% |
| GOOGL260116P00195000 | 2023-09-18 10:51AM EDT | 2026-01-16 | 55.97 | 55.00 | 59.45 | 0.00 | - | - | 0 | 41.99% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 44.77% |
© 2024 Yahoo. All rights reserved.