Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00220000 | 2024-03-19 10:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 292 | 218.75% |
| GOOGL240426C00220000 | 2024-04-12 1:20PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 12 | 82.81% |
| GOOGL240503C00220000 | 2024-04-05 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 111 | 64.84% |
| GOOGL240510C00220000 | 2024-04-17 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 54.69% |
| GOOGL240517C00220000 | 2024-04-17 9:49AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 11 | 576 | 48.44% |
| GOOGL240621C00220000 | 2024-04-16 1:59PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.13 | 0.00 | - | 4 | 1,853 | 38.67% |
| GOOGL240719C00220000 | 2024-04-17 10:26AM EDT | 2024-07-19 | 0.25 | 0.18 | 0.23 | 0.00 | - | 2 | 201 | 35.01% |
| GOOGL240816C00220000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| GOOGL240920C00220000 | 2024-04-19 9:42AM EDT | 2024-09-20 | 0.70 | 0.65 | 0.69 | -0.11 | -13.58% | 2 | 410 | 32.54% |
| GOOGL241018C00220000 | 2024-04-18 3:37PM EDT | 2024-10-18 | 1.09 | 0.91 | 0.97 | 0.00 | - | 4 | 59 | 32.07% |
| GOOGL241115C00220000 | 2024-04-19 10:05AM EDT | 2024-11-15 | 1.54 | 1.40 | 1.49 | -0.06 | -3.75% | 2 | 428 | 32.86% |
| GOOGL241220C00220000 | 2024-04-19 12:11PM EDT | 2024-12-20 | 1.88 | 1.86 | 1.93 | -0.24 | -10.17% | 10 | 870 | 32.42% |
| GOOGL250117C00220000 | 2024-04-19 11:59AM EDT | 2025-01-17 | 2.40 | 2.31 | 2.42 | -0.26 | -9.77% | 61 | 54,147 | 32.59% |
| GOOGL250321C00220000 | 2024-04-18 12:57PM EDT | 2025-03-21 | 3.80 | 3.45 | 3.55 | 0.00 | - | 11 | 163 | 32.78% |
| GOOGL250620C00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 5.50 | 5.15 | 5.35 | -0.40 | -6.78% | 5 | 3,073 | 33.20% |
| GOOGL250919C00220000 | 2024-03-28 3:28PM EDT | 2025-09-19 | 6.90 | 7.05 | 8.10 | 0.00 | - | 10 | 14 | 35.11% |
| GOOGL251219C00220000 | 2024-04-18 11:26AM EDT | 2025-12-19 | 9.98 | 7.45 | 9.55 | 0.00 | - | 5 | 2,774 | 34.62% |
| GOOGL260116C00220000 | 2024-04-18 11:03AM EDT | 2026-01-16 | 10.55 | 9.65 | 10.00 | 0.00 | - | 20 | 2,126 | 34.51% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 14.25 | 12.60 | 15.15 | 0.00 | - | 5 | 13 | 37.40% |
| GOOGL261218C00220000 | 2024-04-17 10:35AM EDT | 2026-12-18 | 18.55 | 15.35 | 19.25 | 0.00 | - | 1 | 42 | 38.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00220000 | 2023-05-22 9:34AM EDT | 2024-06-21 | 94.80 | 96.35 | 100.65 | 0.00 | - | 5 | 0 | 197.20% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 65.85 | 66.55 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 40.23% |
| GOOGL261218P00220000 | 2024-04-09 1:35PM EDT | 2026-12-18 | 65.05 | 66.25 | 69.50 | 0.00 | - | - | 3 | 17.66% |
© 2024 Yahoo. All rights reserved.