UK markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
73.23 +0.03 (+0.04%) GOLD FUTURES
1,965.60 -7.90 (-0.40%) DOW
32,651.19 +256.94 (+0.79%) Bitcoin GBP
22,997.70 +1,223.94 (+5.62%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00105000 | 2023-03-29 1:09PM EDT | 2023-03-31 | 0.12 | 0.12 | 0.12 | -0.05 | -29.41% | 5,274 | 20,898 | 29.40% |
| GOOGL230406C00105000 | 2023-03-29 1:06PM EDT | 2023-04-06 | 0.56 | 0.59 | 0.60 | -0.06 | -9.68% | 778 | 2,695 | 29.15% |
| GOOGL230414C00105000 | 2023-03-29 1:04PM EDT | 2023-04-14 | 1.13 | 1.23 | 1.24 | -0.10 | -8.13% | 301 | 1,344 | 30.08% |
| GOOGL230421C00105000 | 2023-03-29 1:00PM EDT | 2023-04-21 | 1.70 | 1.72 | 1.74 | -0.01 | -0.58% | 4,258 | 43,581 | 30.66% |
| GOOGL230428C00105000 | 2023-03-29 1:04PM EDT | 2023-04-28 | 2.90 | 2.98 | 3.05 | -0.03 | -1.02% | 1,252 | 11,497 | 38.71% |
| GOOGL230505C00105000 | 2023-03-29 12:03PM EDT | 2023-05-05 | 3.50 | 3.45 | 3.50 | +0.10 | +2.94% | 113 | 277 | 38.50% |
| GOOGL230519C00105000 | 2023-03-29 1:08PM EDT | 2023-05-19 | 4.17 | 4.15 | 4.25 | +0.08 | +1.96% | 3,726 | 10,749 | 37.93% |
| GOOGL230616C00105000 | 2023-03-29 12:55PM EDT | 2023-06-16 | 5.31 | 5.30 | 5.35 | +0.11 | +2.12% | 175 | 13,959 | 36.45% |
| GOOGL230721C00105000 | 2023-03-29 11:48AM EDT | 2023-07-21 | 6.60 | 6.45 | 6.55 | +0.25 | +3.94% | 84 | 5,242 | 35.71% |
| GOOGL230818C00105000 | 2023-03-29 1:04PM EDT | 2023-08-18 | 7.60 | 7.65 | 7.75 | +0.10 | +1.33% | 47 | 827 | 36.77% |
| GOOGL230915C00105000 | 2023-03-29 1:02PM EDT | 2023-09-15 | 8.40 | 8.50 | 8.60 | -0.10 | -1.18% | 163 | 3,406 | 36.69% |
| GOOGL231020C00105000 | 2023-03-28 3:53PM EDT | 2023-10-20 | 9.55 | 9.45 | 9.55 | 0.00 | - | 15 | 374 | 36.56% |
| GOOGL231117C00105000 | 2023-03-29 11:13AM EDT | 2023-11-17 | 10.36 | 10.45 | 10.55 | +0.14 | +1.37% | 3 | 594 | 37.39% |
| GOOGL240119C00105000 | 2023-03-29 11:00AM EDT | 2024-01-19 | 11.75 | 11.90 | 12.10 | -0.35 | -2.89% | 35 | 18,853 | 37.44% |
| GOOGL240315C00105000 | 2023-03-29 12:50PM EDT | 2024-03-15 | 13.23 | 12.45 | 13.90 | -0.27 | -2.00% | 87 | 2,601 | 38.89% |
| GOOGL240621C00105000 | 2023-03-29 1:04PM EDT | 2024-06-21 | 15.35 | 13.00 | 17.10 | -0.30 | -1.92% | 11 | 2,897 | 41.58% |
| GOOGL240920C00105000 | 2023-03-27 10:54AM EDT | 2024-09-20 | 19.00 | 15.05 | 19.50 | 0.00 | - | 2 | 176 | 42.87% |
| GOOGL241220C00105000 | 2023-03-27 1:13PM EDT | 2024-12-20 | 19.37 | 16.85 | 21.10 | 0.00 | - | 15 | 94 | 42.73% |
| GOOGL250117C00105000 | 2023-03-29 11:13AM EDT | 2025-01-17 | 19.60 | 18.50 | 20.30 | -0.14 | -0.71% | 5 | 2,951 | 40.31% |
| GOOGL250620C00105000 | 2023-03-28 11:32AM EDT | 2025-06-20 | 21.85 | 21.00 | 24.10 | 0.00 | - | 1 | 222 | 42.77% |
| GOOGL251219C00105000 | 2023-03-29 1:03PM EDT | 2025-12-19 | 24.95 | 24.35 | 27.00 | -0.50 | -1.96% | 1 | 134 | 43.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00105000 | 2023-03-29 12:59PM EDT | 2023-03-31 | 3.80 | 3.50 | 3.65 | -0.15 | -3.80% | 88 | 1,691 | 20.31% |
| GOOGL230406P00105000 | 2023-03-29 12:52PM EDT | 2023-04-06 | 3.99 | 4.00 | 4.05 | -0.61 | -13.26% | 198 | 986 | 25.24% |
| GOOGL230414P00105000 | 2023-03-29 12:39PM EDT | 2023-04-14 | 4.52 | 4.15 | 4.60 | -0.63 | -12.23% | 3 | 296 | 26.49% |
| GOOGL230421P00105000 | 2023-03-29 12:26PM EDT | 2023-04-21 | 4.95 | 4.90 | 5.00 | -0.43 | -7.99% | 158 | 9,762 | 26.73% |
| GOOGL230428P00105000 | 2023-03-29 1:01PM EDT | 2023-04-28 | 6.18 | 6.00 | 6.70 | -0.52 | -7.76% | 2 | 321 | 38.89% |
| GOOGL230505P00105000 | 2023-03-28 9:32AM EDT | 2023-05-05 | 7.00 | 4.50 | 6.60 | 0.00 | - | 2 | 209 | 34.33% |
| GOOGL230519P00105000 | 2023-03-29 12:42PM EDT | 2023-05-19 | 7.00 | 7.00 | 7.10 | -0.55 | -7.28% | 105 | 3,630 | 32.73% |
| GOOGL230616P00105000 | 2023-03-29 12:59PM EDT | 2023-06-16 | 7.86 | 7.75 | 7.85 | -0.46 | -5.53% | 116 | 7,954 | 30.43% |
| GOOGL230721P00105000 | 2023-03-29 11:52AM EDT | 2023-07-21 | 8.55 | 8.50 | 8.55 | -0.45 | -5.00% | 22 | 894 | 28.50% |
| GOOGL230818P00105000 | 2023-03-29 10:14AM EDT | 2023-08-18 | 9.75 | 9.35 | 9.40 | -0.30 | -2.99% | 73 | 743 | 28.94% |
| GOOGL230915P00105000 | 2023-03-29 1:08PM EDT | 2023-09-15 | 9.85 | 9.80 | 9.85 | -0.90 | -8.37% | 6 | 3,556 | 28.10% |
| GOOGL231020P00105000 | 2023-03-29 10:25AM EDT | 2023-10-20 | 10.65 | 10.45 | 10.50 | -0.40 | -3.62% | 6 | 836 | 27.75% |
| GOOGL231117P00105000 | 2023-03-29 1:07PM EDT | 2023-11-17 | 11.10 | 11.05 | 11.10 | -0.70 | -5.93% | 171 | 222 | 27.90% |
| GOOGL240119P00105000 | 2023-03-29 9:32AM EDT | 2024-01-19 | 11.60 | 11.75 | 11.85 | -0.65 | -5.31% | 2 | 12,838 | 26.82% |
| GOOGL240315P00105000 | 2023-03-27 3:53PM EDT | 2024-03-15 | 12.56 | 10.60 | 13.25 | 0.00 | - | 5 | 10 | 28.13% |
| GOOGL240621P00105000 | 2023-03-27 10:43AM EDT | 2024-06-21 | 13.16 | 11.05 | 14.30 | 0.00 | - | 12 | 608 | 27.22% |
| GOOGL240920P00105000 | 2023-03-27 10:51AM EDT | 2024-09-20 | 14.25 | 12.00 | 17.00 | 0.00 | - | 2 | 2 | 30.33% |
| GOOGL241220P00105000 | 2023-03-22 11:46AM EDT | 2024-12-20 | 13.80 | 13.35 | 17.80 | 0.00 | - | 4 | 32 | 29.58% |
| GOOGL250117P00105000 | 2023-03-29 12:58PM EDT | 2025-01-17 | 15.66 | 15.30 | 16.55 | -0.59 | -3.63% | 1 | 11,922 | 26.64% |
| GOOGL250620P00105000 | 2023-03-28 11:49AM EDT | 2025-06-20 | 17.45 | 14.70 | 19.50 | 0.00 | - | 7 | 80 | 28.90% |
| GOOGL251219P00105000 | 2023-03-24 11:11AM EDT | 2025-12-19 | 17.30 | 16.00 | 20.50 | 0.00 | - | 1 | 43 | 27.65% |
© 2023 Yahoo. All rights reserved.
