Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00100000 | 2024-04-24 10:54AM EDT | 2024-04-26 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00100000 | 2024-04-17 1:13PM EDT | 2024-05-03 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 57.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240517C00100000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 57.61 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| GOOGL240621C00100000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 60.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240719C00100000 | 2024-04-22 2:38PM EDT | 2024-07-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240816C00100000 | 2024-04-24 1:08PM EDT | 2024-08-16 | 59.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240920C00100000 | 2024-04-22 11:50AM EDT | 2024-09-20 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 43.38% |
| GOOGL241115C00100000 | 2024-03-15 3:26PM EDT | 2024-11-15 | 46.25 | 60.25 | 62.10 | 0.00 | - | 1 | 6 | 53.08% |
| GOOGL241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00100000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 59.25 | 62.55 | 0.00 | - | 10 | 10 | 43.60% |
| GOOGL250620C00100000 | 2024-04-24 1:10PM EDT | 2025-06-20 | 65.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL250919C00100000 | 2024-04-22 12:09PM EDT | 2025-09-19 | 65.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL251219C00100000 | 2024-04-22 10:58AM EDT | 2025-12-19 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260116C00100000 | 2024-04-24 12:37PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL260618C00100000 | 2024-03-15 3:42PM EDT | 2026-06-18 | 57.30 | 69.90 | 73.05 | 0.00 | - | 2 | 42 | 49.41% |
| GOOGL261218C00100000 | 2024-04-24 10:32AM EDT | 2026-12-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00100000 | 2024-04-24 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240503P00100000 | 2024-04-16 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240510P00100000 | 2024-04-16 3:26PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240517P00100000 | 2024-04-24 1:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240524P00100000 | 2024-04-19 10:07AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240621P00100000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240719P00100000 | 2024-04-24 2:04PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOGL240816P00100000 | 2024-04-23 9:40AM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240920P00100000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241018P00100000 | 2024-04-23 3:47PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GOOGL241115P00100000 | 2024-04-23 1:16PM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL241220P00100000 | 2024-04-24 1:52PM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL250117P00100000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250321P00100000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GOOGL250620P00100000 | 2024-04-24 1:50PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250919P00100000 | 2024-04-12 2:11PM EDT | 2025-09-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219P00100000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL260116P00100000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL260618P00100000 | 2024-04-19 2:41PM EDT | 2026-06-18 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL261218P00100000 | 2024-04-24 2:49PM EDT | 2026-12-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.