UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.73-1.68 (-1.05%)
At close: 04:00PM EDT
156.98 -0.75 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240419C001050002024-04-12 3:47PM EDT2024-04-1952.7151.6054.05+0.75+1.44%28388130.08%
GOOGL240426C001050002024-04-12 9:38AM EDT2024-04-2654.5152.6053.40+1.50+2.83%140107.23%
GOOGL240503C001050002024-04-11 9:45AM EDT2024-05-0353.1052.6553.550.00-1292.38%
GOOGL240517C001050002024-04-12 12:03PM EDT2024-05-1754.0353.0053.70+4.56+9.22%17178.81%
GOOGL240621C001050002024-04-11 11:56AM EDT2024-06-2154.2553.6554.350.00-2003,05165.23%
GOOGL240719C001050002024-04-12 10:36AM EDT2024-07-1955.1354.1554.90+2.09+3.94%257460.18%
GOOGL240816C001050002024-04-09 10:15AM EDT2024-08-1655.0453.7555.500.00-4853.85%
GOOGL240920C001050002024-04-09 2:28PM EDT2024-09-2053.9854.4056.300.00-242152.21%
GOOGL241018C001050002024-04-04 1:26PM EDT2024-10-1852.9954.9556.950.00-6651.33%
GOOGL241115C001050002024-02-28 1:08PM EDT2024-11-1537.2448.9052.200.00--10.00%
GOOGL241220C001050002024-04-08 11:12AM EDT2024-12-2055.2056.4058.400.00-1155650.37%
GOOGL250117C001050002024-04-11 2:42PM EDT2025-01-1760.0056.5060.450.00-22,13651.58%
GOOGL250321C001050002024-04-12 10:54AM EDT2025-03-2159.9058.7561.10+4.45+8.03%2250.93%
GOOGL250620C001050002024-04-09 9:30AM EDT2025-06-2060.0060.8063.700.00-436051.09%
GOOGL250919C001050002024-03-22 3:46PM EDT2025-09-1957.1762.2563.900.00-101150.02%
GOOGL251219C001050002024-04-12 2:35PM EDT2025-12-1965.0063.0566.45-0.95-1.44%627951.13%
GOOGL260116C001050002024-04-03 10:51AM EDT2026-01-1661.8563.2567.250.00-15351.49%
GOOGL260618C001050002024-03-04 12:57PM EDT2026-06-1846.0063.9566.200.00-2144.52%
GOOGL261218C001050002024-04-09 2:42PM EDT2026-12-1869.3370.4073.450.00-6737650.90%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240419P001050002024-04-12 3:40PM EDT2024-04-190.020.000.02+0.01+100.00%3001,830101.56%
GOOGL240426P001050002024-04-11 1:52PM EDT2024-04-260.050.000.030.00-3675.00%
GOOGL240503P001050002024-04-02 10:55AM EDT2024-05-030.080.000.100.00-2369.14%
GOOGL240517P001050002024-04-12 11:49AM EDT2024-05-170.080.030.13+0.02+33.33%106,15756.84%
GOOGL240524P001050002024-04-09 9:43AM EDT2024-05-240.210.000.22+0.21--154.10%
GOOGL240621P001050002024-04-09 1:23PM EDT2024-06-210.140.120.230.00-43,65246.73%
GOOGL240719P001050002024-04-12 11:12AM EDT2024-07-190.230.180.32+0.01+4.55%1592741.70%
GOOGL240816P001050002024-04-12 1:13PM EDT2024-08-160.440.350.53+0.07+18.92%32,58940.31%
GOOGL240920P001050002024-04-12 10:15AM EDT2024-09-200.520.500.69-0.01-1.89%26,02437.57%
GOOGL241018P001050002024-04-02 2:15PM EDT2024-10-180.780.670.890.00-3215936.60%
GOOGL241115P001050002024-04-10 1:29PM EDT2024-11-151.000.871.170.00-63,04936.35%
GOOGL241220P001050002024-04-12 11:40AM EDT2024-12-201.171.211.29-0.11-8.59%194,29834.53%
GOOGL250117P001050002024-04-12 3:22PM EDT2025-01-171.431.341.45+0.19+15.32%114,51333.72%
GOOGL250321P001050002024-04-12 11:33AM EDT2025-03-211.771.552.38+0.13+7.93%17034.80%
GOOGL250620P001050002024-04-12 11:37AM EDT2025-06-202.522.022.85+0.27+12.00%52,69432.64%
GOOGL250919P001050002024-04-04 3:45PM EDT2025-09-193.552.493.300.00-6001,22531.06%
GOOGL251219P001050002024-04-12 10:03AM EDT2025-12-193.453.753.95-0.15-4.17%124830.42%
GOOGL260116P001050002024-04-04 9:32AM EDT2026-01-164.504.004.200.00-1043530.38%
GOOGL260618P001050002024-02-26 4:56PM EDT2026-06-187.205.657.250.00-11333.55%
GOOGL261218P001050002024-04-12 11:33AM EDT2026-12-186.495.707.15-0.32-4.70%629530.08%