Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00210000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOGL240503C00210000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| GOOGL240510C00210000 | 2024-04-25 1:32PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOGL240517C00210000 | 2024-04-25 2:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,561 | 25.00% |
| GOOGL240524C00210000 | 2024-04-22 11:08AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GOOGL240621C00210000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 2,360 | 12.50% |
| GOOGL240719C00210000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 12.50% |
| GOOGL240816C00210000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 216 | 12.50% |
| GOOGL240920C00210000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,484 | 12.50% |
| GOOGL241018C00210000 | 2024-04-25 1:22PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| GOOGL241115C00210000 | 2024-04-25 1:54PM EDT | 2024-11-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 306 | 6.25% |
| GOOGL241220C00210000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 60 | 498 | 6.25% |
| GOOGL250117C00210000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 3.32 | 0.00 | 0.00 | 0.00 | - | 81 | 5,350 | 6.25% |
| GOOGL250321C00210000 | 2024-04-25 12:23PM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| GOOGL250620C00210000 | 2024-04-24 1:10PM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6,363 | 6.25% |
| GOOGL250919C00210000 | 2024-04-18 2:05PM EDT | 2025-09-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| GOOGL251219C00210000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| GOOGL260116C00210000 | 2024-04-25 12:56PM EDT | 2026-01-16 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| GOOGL260618C00210000 | 2024-04-12 3:42PM EDT | 2026-06-18 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| GOOGL261218C00210000 | 2024-04-22 1:23PM EDT | 2026-12-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 2024-06-21 | 92.00 | 85.60 | 87.60 | 0.00 | - | 5 | 0 | 198.67% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 39.75% |
| GOOGL250117P00210000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 51.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL250620P00210000 | 2024-04-23 12:31PM EDT | 2025-06-20 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219P00210000 | 2023-08-04 9:49AM EDT | 2025-12-19 | 79.11 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 49.07% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 15.90% |
© 2024 Yahoo. All rights reserved.