UK markets open in 6 hours 27 minutes
NIKKEI 225
27,308.20 -158.41 (-0.58%) HANG SENG
19,591.43 0.00 (0.00%) CRUDE OIL
70.28 -0.62 (-0.87%) GOLD FUTURES
1,971.00 +21.40 (+1.10%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,231.58 -651.47 (-2.85%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421C00045000 | 2023-03-17 10:03AM EDT | 2023-04-21 | 58.00 | 57.30 | 60.55 | 0.00 | - | 1 | 59 | 168.26% |
| GOOGL230519C00045000 | 2023-03-10 4:10PM EDT | 2023-05-19 | 46.45 | 57.50 | 60.70 | 0.00 | - | 13 | 87 | 127.78% |
| GOOGL230616C00045000 | 2023-03-17 10:16AM EDT | 2023-06-16 | 57.50 | 58.55 | 60.15 | 0.00 | - | 1 | 0 | 111.77% |
| GOOGL230721C00045000 | 2023-03-08 1:32PM EDT | 2023-07-21 | 50.83 | 58.70 | 60.40 | 0.00 | - | 2 | 6 | 98.29% |
| GOOGL230915C00045000 | 2023-03-08 3:12PM EDT | 2023-09-15 | 51.18 | 58.70 | 61.00 | 0.00 | - | 52 | 0 | 85.86% |
| GOOGL231020C00045000 | 2023-03-15 9:54AM EDT | 2023-10-20 | 49.75 | 58.80 | 61.45 | 0.00 | - | 2 | 0 | 81.96% |
| GOOGL240119C00045000 | 2023-03-17 3:51PM EDT | 2024-01-19 | 58.00 | 59.15 | 62.50 | 0.00 | - | 2 | 0 | 75.22% |
| GOOGL240621C00045000 | 2023-03-17 12:50PM EDT | 2024-06-21 | 60.10 | 60.50 | 64.20 | 0.00 | - | 2 | 36 | 71.33% |
| GOOGL240920C00045000 | 2023-03-17 11:49AM EDT | 2024-09-20 | 59.75 | 60.50 | 65.00 | 0.00 | - | 2 | 0 | 67.33% |
| GOOGL241220C00045000 | 2023-03-22 12:22PM EDT | 2024-12-20 | 64.69 | 61.30 | 65.15 | +0.56 | +0.87% | 4 | 49 | 64.71% |
| GOOGL250117C00045000 | 2023-03-21 12:52PM EDT | 2025-01-17 | 64.00 | 61.00 | 66.00 | 0.00 | - | 2 | 0 | 64.64% |
| GOOGL250620C00045000 | 2023-03-22 11:57AM EDT | 2025-06-20 | 66.30 | 62.00 | 67.00 | +1.30 | +2.00% | 2 | 0 | 62.40% |
| GOOGL251219C00045000 | 2023-03-22 3:08PM EDT | 2025-12-19 | 66.63 | 63.70 | 67.85 | +0.13 | +0.20% | 3 | 0 | 61.04% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00045000 | 2023-03-17 1:26PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8,720 | 108.59% |
| GOOGL230519P00045000 | 2023-03-17 11:46AM EDT | 2023-05-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 76.56% |
| GOOGL230616P00045000 | 2023-03-17 10:41AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 60.94% |
| GOOGL230721P00045000 | 2023-03-20 9:30AM EDT | 2023-07-21 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 0 | 57.03% |
| GOOGL230818P00045000 | 2023-03-17 1:32PM EDT | 2023-08-18 | 0.08 | 0.05 | 0.07 | 0.00 | - | 3 | 0 | 53.91% |
| GOOGL230915P00045000 | 2023-03-21 12:29PM EDT | 2023-09-15 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 1 | 2,608 | 51.56% |
| GOOGL240119P00045000 | 2023-03-22 12:13PM EDT | 2024-01-19 | 0.25 | 0.28 | 0.35 | -0.02 | -7.41% | 1 | 2,677 | 48.68% |
| GOOGL240621P00045000 | 2023-03-22 12:17PM EDT | 2024-06-21 | 0.42 | 0.05 | 0.75 | -0.13 | -23.64% | 3 | 0 | 45.80% |
| GOOGL240920P00045000 | 2023-03-22 9:51AM EDT | 2024-09-20 | 0.60 | 0.00 | 1.78 | -0.09 | -13.04% | 2 | 69 | 51.20% |
| GOOGL241220P00045000 | 2023-03-22 10:20AM EDT | 2024-12-20 | 0.88 | 0.57 | 1.22 | -0.34 | -27.87% | 2 | 937 | 43.14% |
| GOOGL250117P00045000 | 2023-03-22 11:56AM EDT | 2025-01-17 | 0.89 | 0.66 | 1.25 | -0.09 | -9.18% | 9 | 11,099 | 42.47% |
| GOOGL250620P00045000 | 2023-03-22 1:16PM EDT | 2025-06-20 | 1.09 | 0.32 | 1.93 | -0.05 | -4.39% | 197 | 0 | 42.74% |
| GOOGL251219P00045000 | 2023-03-22 10:05AM EDT | 2025-12-19 | 1.38 | 1.00 | 2.05 | -0.12 | -8.00% | 2 | 0 | 39.31% |
© 2023 Yahoo. All rights reserved.
