Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00120000 | 2024-04-19 3:34PM EDT | 2024-04-19 | 34.00 | 32.15 | 35.00 | -2.13 | -5.90% | 346 | 1,068 | 343.36% |
| GOOGL240426C00120000 | 2024-04-18 12:40PM EDT | 2024-04-26 | 37.00 | 32.00 | 36.30 | 0.00 | - | 1 | 29 | 74.41% |
| GOOGL240503C00120000 | 2024-04-08 10:02AM EDT | 2024-05-03 | 35.43 | 32.35 | 36.40 | 0.00 | - | 11 | 13 | 69.24% |
| GOOGL240517C00120000 | 2024-04-19 1:30PM EDT | 2024-05-17 | 34.82 | 32.95 | 36.85 | -2.18 | -5.89% | 21 | 526 | 61.96% |
| GOOGL240524C00120000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 35.13 | 33.10 | 36.95 | -2.43 | -6.47% | 2 | 5 | 57.57% |
| GOOGL240621C00120000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 35.35 | 34.55 | 36.15 | -2.40 | -6.36% | 67 | 8,243 | 53.85% |
| GOOGL240719C00120000 | 2024-04-19 3:14PM EDT | 2024-07-19 | 36.43 | 35.35 | 36.85 | -1.12 | -2.98% | 82 | 386 | 49.43% |
| GOOGL240816C00120000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 36.70 | 37.35 | 37.80 | -3.80 | -9.38% | 35 | 295 | 48.13% |
| GOOGL240920C00120000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 38.35 | 38.25 | 38.80 | -1.87 | -4.65% | 7 | 813 | 46.51% |
| GOOGL241018C00120000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 39.27 | 39.10 | 39.65 | -1.98 | -4.80% | 20 | 59 | 45.87% |
| GOOGL241115C00120000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 39.72 | 40.30 | 40.75 | -1.19 | -2.91% | 28 | 107 | 46.28% |
| GOOGL241220C00120000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 41.50 | 41.20 | 41.80 | -1.83 | -4.22% | 3 | 491 | 45.89% |
| GOOGL250117C00120000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 41.99 | 41.05 | 42.35 | -1.26 | -2.91% | 6 | 3,785 | 44.96% |
| GOOGL250321C00120000 | 2024-04-19 10:35AM EDT | 2025-03-21 | 44.65 | 43.20 | 44.25 | -1.35 | -2.93% | 15 | 80 | 45.02% |
| GOOGL250620C00120000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 46.50 | 45.55 | 47.75 | -1.54 | -3.21% | 4 | 754 | 47.00% |
| GOOGL250919C00120000 | 2024-04-10 9:40AM EDT | 2025-09-19 | 50.15 | 47.60 | 50.45 | 0.00 | - | 1 | 10 | 47.50% |
| GOOGL251219C00120000 | 2024-04-19 11:10AM EDT | 2025-12-19 | 51.52 | 49.90 | 51.90 | +0.76 | +1.50% | 101 | 956 | 46.18% |
| GOOGL260116C00120000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 51.30 | 50.90 | 54.00 | -0.90 | -1.72% | 4 | 675 | 48.49% |
| GOOGL260618C00120000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 56.02 | 53.65 | 55.60 | 0.00 | - | 1 | 3 | 45.82% |
| GOOGL261218C00120000 | 2024-04-12 2:31PM EDT | 2026-12-18 | 61.90 | 56.00 | 59.40 | 0.00 | - | 1 | 158 | 46.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00120000 | 2024-04-19 1:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 19,154 | 162.50% |
| GOOGL240426P00120000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | 0.00 | - | 24 | 178 | 72.66% |
| GOOGL240503P00120000 | 2024-04-16 2:26PM EDT | 2024-05-03 | 0.14 | 0.07 | 0.14 | 0.00 | - | 5 | 36 | 58.79% |
| GOOGL240510P00120000 | 2024-04-19 3:27PM EDT | 2024-05-10 | 0.20 | 0.12 | 0.24 | +0.04 | +25.00% | 10 | 68 | 52.73% |
| GOOGL240517P00120000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.34 | +0.06 | +23.08% | 44 | 10,515 | 50.59% |
| GOOGL240524P00120000 | 2024-04-19 11:46AM EDT | 2024-05-24 | 0.32 | 0.30 | 0.48 | +0.03 | +10.34% | 2 | 16 | 49.49% |
| GOOGL240621P00120000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 0.62 | 0.57 | 0.60 | +0.10 | +19.23% | 113 | 12,242 | 38.94% |
| GOOGL240719P00120000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 0.88 | 0.83 | 0.92 | +0.10 | +12.82% | 605 | 3,483 | 35.89% |
| GOOGL240816P00120000 | 2024-04-19 2:29PM EDT | 2024-08-16 | 1.37 | 1.33 | 1.39 | +0.14 | +11.38% | 40 | 1,138 | 35.02% |
| GOOGL240920P00120000 | 2024-04-18 3:44PM EDT | 2024-09-20 | 1.76 | 1.63 | 1.71 | +0.19 | +12.10% | 1 | 15,929 | 32.70% |
| GOOGL241018P00120000 | 2024-04-19 2:48PM EDT | 2024-10-18 | 2.18 | 2.04 | 2.16 | +0.30 | +15.96% | 1 | 1,961 | 32.34% |
| GOOGL241115P00120000 | 2024-04-19 3:17PM EDT | 2024-11-15 | 2.68 | 2.47 | 2.77 | +0.25 | +10.29% | 21 | 482 | 32.69% |
| GOOGL241220P00120000 | 2024-04-19 2:28PM EDT | 2024-12-20 | 3.05 | 2.97 | 3.15 | +0.22 | +7.77% | 23 | 9,190 | 31.68% |
| GOOGL250117P00120000 | 2024-04-19 3:27PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 47 | 18,416 | 31.19% |
| GOOGL250321P00120000 | 2024-04-18 2:39PM EDT | 2025-03-21 | 4.00 | 3.70 | 4.70 | 0.00 | - | 41 | 2,892 | 31.53% |
| GOOGL250620P00120000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 5.40 | 5.25 | 5.45 | +0.35 | +6.93% | 2 | 3,850 | 29.76% |
| GOOGL250919P00120000 | 2024-04-18 9:49AM EDT | 2025-09-19 | 6.05 | 5.35 | 7.30 | 0.00 | - | 44 | 50 | 30.81% |
| GOOGL251219P00120000 | 2024-04-19 2:35PM EDT | 2025-12-19 | 7.41 | 6.55 | 8.20 | +0.25 | +3.49% | 5 | 1,359 | 30.05% |
| GOOGL260116P00120000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 7.80 | 6.75 | 8.40 | +0.54 | +7.44% | 41 | 1,589 | 29.73% |
| GOOGL260618P00120000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 8.56 | 8.65 | 11.15 | 0.00 | - | 1 | 1,142 | 30.90% |
| GOOGL261218P00120000 | 2024-04-19 2:59PM EDT | 2026-12-18 | 10.75 | 10.20 | 11.75 | +0.25 | +2.38% | 1 | 2,515 | 28.65% |
© 2024 Yahoo. All rights reserved.