UK markets open in 4 hours 15 minutes
NIKKEI 225
37,795.44 +166.96 (+0.44%) HANG SENG
17,550.78 +266.24 (+1.54%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,346.80 +4.30 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,545.98 +157.46 (+0.31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 84.15 | 87.75 | 0.00 | - | 2 | 8 | 222.31% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 86.60 | 84.55 | 88.15 | 0.00 | - | 1 | 487 | 101.37% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 69.53% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 85.20 | 88.80 | 0.00 | - | 2 | 8 | 86.82% |
| GOOGL240920C00070000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 90.41 | 85.65 | 89.20 | 0.00 | - | 5 | 336 | 81.76% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 85.95 | 89.55 | 0.00 | - | - | 20 | 78.59% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-25 3:37PM EDT | 2024-12-20 | 89.00 | 86.65 | 90.35 | +1.90 | +2.18% | 2 | 177 | 73.63% |
| GOOGL250117C00070000 | 2024-04-25 2:46PM EDT | 2025-01-17 | 88.39 | 87.05 | 90.80 | -1.93 | -2.14% | 6 | 691 | 72.63% |
| GOOGL250620C00070000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 90.52 | 88.50 | 92.90 | -0.03 | -0.03% | 1 | 121 | 66.47% |
| GOOGL251219C00070000 | 2024-04-24 12:27PM EDT | 2025-12-19 | 94.00 | 90.00 | 95.00 | 0.00 | - | 20 | 307 | 61.88% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 85.60 | 90.50 | 95.50 | 0.00 | - | 1 | 61 | 62.11% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 59.24% |
| GOOGL261218C00070000 | 2024-04-23 11:15AM EDT | 2026-12-18 | 98.50 | 93.50 | 98.50 | 0.00 | - | 2 | 81 | 57.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 117.97% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 6,502 | 73.05% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 60.94% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 57.03% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 2024-09-20 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 51.76% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.01 | 1.18 | 0.00 | - | 21 | 3,623 | 63.09% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 52.34% |
| GOOGL241220P00070000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 0.19 | 0.10 | 0.26 | +0.03 | +18.75% | 1 | 763 | 47.31% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 0.22 | 0.17 | 0.32 | 0.00 | - | 14 | 2,913 | 46.19% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.08 | 1.25 | 0.00 | - | 20 | 335 | 53.25% |
| GOOGL250620P00070000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 0.70 | 0.50 | 1.50 | +0.21 | +42.86% | 3 | 2,515 | 49.07% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 44.76% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.02 | 1.45 | 0.00 | - | 2 | 771 | 40.69% |
| GOOGL260116P00070000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 1.14 | 0.00 | 1.50 | +0.10 | +9.62% | 9 | 978 | 40.08% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 49.71% |
| GOOGL261218P00070000 | 2024-04-25 1:52PM EDT | 2026-12-18 | 1.41 | 1.50 | 2.00 | -0.42 | -22.95% | 6 | 400 | 34.63% |
© 2024 Yahoo. All rights reserved.