Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00200000 | 2024-04-19 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 110 | 1,738 | 72.27% |
| GOOGL240503C00200000 | 2024-04-19 11:39AM EDT | 2024-05-03 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 12 | 337 | 53.91% |
| GOOGL240510C00200000 | 2024-04-09 10:27AM EDT | 2024-05-10 | 0.10 | 0.02 | 0.09 | 0.00 | - | 500 | 504 | 48.63% |
| GOOGL240517C00200000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 31 | 2,414 | 43.26% |
| GOOGL240621C00200000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.32 | -0.09 | -24.32% | 14 | 7,540 | 34.11% |
| GOOGL240719C00200000 | 2024-04-19 12:41PM EDT | 2024-07-19 | 0.49 | 0.52 | 0.56 | -0.18 | -26.87% | 15 | 2,410 | 31.52% |
| GOOGL240816C00200000 | 2024-04-19 2:20PM EDT | 2024-08-16 | 1.10 | 1.05 | 1.12 | -0.20 | -15.38% | 16 | 729 | 32.11% |
| GOOGL240920C00200000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 1.61 | 1.54 | 1.68 | -0.28 | -14.81% | 55 | 7,561 | 31.30% |
| GOOGL241018C00200000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 2.01 | 2.11 | 2.24 | -0.44 | -17.96% | 10 | 222 | 31.22% |
| GOOGL241115C00200000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.15 | -0.18 | -5.49% | 2 | 1,436 | 32.29% |
| GOOGL241220C00200000 | 2024-04-19 1:13PM EDT | 2024-12-20 | 3.75 | 3.65 | 3.90 | -0.50 | -11.76% | 1,012 | 4,035 | 32.13% |
| GOOGL250117C00200000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.60 | -0.53 | -10.54% | 100 | 61,998 | 32.29% |
| GOOGL250321C00200000 | 2024-04-17 12:12PM EDT | 2025-03-21 | 6.55 | 5.95 | 6.40 | 0.00 | - | 4 | 97 | 33.08% |
| GOOGL250620C00200000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 8.30 | 8.50 | 9.60 | -0.50 | -5.68% | 53 | 2,807 | 35.03% |
| GOOGL250919C00200000 | 2024-04-15 11:43AM EDT | 2025-09-19 | 12.70 | 8.60 | 13.45 | 0.00 | - | 22 | 1,147 | 37.56% |
| GOOGL251219C00200000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 14.40 | 13.20 | 15.35 | 0.00 | - | 2 | 1,278 | 37.17% |
| GOOGL260116C00200000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 14.20 | 13.40 | 14.50 | -0.95 | -6.27% | 105 | 1,023 | 35.24% |
| GOOGL260618C00200000 | 2024-04-18 3:08PM EDT | 2026-06-18 | 19.50 | 17.60 | 19.55 | 0.00 | - | 6 | 130 | 37.42% |
| GOOGL261218C00200000 | 2024-04-19 3:46PM EDT | 2026-12-18 | 21.80 | 20.10 | 23.00 | -0.90 | -3.96% | 17 | 1,036 | 37.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00200000 | 2024-03-01 10:59AM EDT | 2024-05-17 | 62.01 | 47.50 | 50.75 | 0.00 | - | 2 | 0 | 89.06% |
| GOOGL240621P00200000 | 2024-02-07 11:35AM EDT | 2024-06-21 | 55.00 | 63.30 | 65.65 | 0.00 | - | 9 | 0 | 128.63% |
| GOOGL240719P00200000 | 2024-01-02 11:29AM EDT | 2024-07-19 | 62.60 | 57.90 | 59.80 | 0.00 | - | - | 0 | 87.87% |
| GOOGL240920P00200000 | 2024-02-14 3:30PM EDT | 2024-09-20 | 55.01 | 57.10 | 60.80 | 0.00 | - | 11 | 0 | 67.82% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 2024-10-18 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 31.06% |
| GOOGL241115P00200000 | 2024-04-10 10:15AM EDT | 2024-11-15 | 44.80 | 44.35 | 48.25 | 0.00 | - | - | 3 | 29.48% |
| GOOGL241220P00200000 | 2024-04-19 2:37PM EDT | 2024-12-20 | 46.75 | 44.50 | 48.40 | +3.10 | +7.10% | 3 | 3 | 27.81% |
| GOOGL250117P00200000 | 2024-04-10 1:07PM EDT | 2025-01-17 | 45.50 | 44.70 | 47.45 | 0.00 | - | 22 | 66 | 23.02% |
| GOOGL250321P00200000 | 2024-04-11 3:20PM EDT | 2025-03-21 | 42.40 | 44.65 | 47.05 | 0.00 | - | 1 | 3 | 19.26% |
| GOOGL250620P00200000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 44.05 | 45.00 | 50.00 | 0.00 | - | 1 | 2 | 24.80% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-01-19 3:02PM EDT | 2026-01-16 | 54.30 | 57.25 | 62.00 | 0.00 | - | 2 | 1 | 37.34% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 14.04% |
| GOOGL261218P00200000 | 2024-04-03 3:43PM EDT | 2026-12-18 | 50.20 | 48.75 | 53.30 | 0.00 | - | 1 | 4 | 20.70% |
© 2024 Yahoo. All rights reserved.