Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00125000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL240503C00125000 | 2024-04-25 9:47AM EDT | 2024-05-03 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517C00125000 | 2024-04-25 1:05PM EDT | 2024-05-17 | 31.24 | 0.00 | 0.00 | 0.00 | - | 8 | 536 | 0.00% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 34.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL240531C00125000 | 2024-04-22 1:02PM EDT | 2024-05-31 | 32.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621C00125000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 32.71 | 0.00 | 0.00 | 0.00 | - | 18 | 5,959 | 0.00% |
| GOOGL240719C00125000 | 2024-04-25 1:09PM EDT | 2024-07-19 | 32.95 | 0.00 | 0.00 | 0.00 | - | 51 | 478 | 0.00% |
| GOOGL240816C00125000 | 2024-04-25 1:26PM EDT | 2024-08-16 | 34.01 | 0.00 | 0.00 | 0.00 | - | 7 | 487 | 0.00% |
| GOOGL240920C00125000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 8 | 4,012 | 0.00% |
| GOOGL241018C00125000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| GOOGL241115C00125000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 35.70 | 0.00 | 0.00 | 0.00 | - | 51 | 301 | 0.00% |
| GOOGL241220C00125000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
| GOOGL250117C00125000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 74 | 5,989 | 0.00% |
| GOOGL250321C00125000 | 2024-04-25 10:26AM EDT | 2025-03-21 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GOOGL250620C00125000 | 2024-04-25 12:42PM EDT | 2025-06-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 0.00% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL251219C00125000 | 2024-04-25 3:08PM EDT | 2025-12-19 | 48.65 | 0.00 | 0.00 | 0.00 | - | 2 | 708 | 0.00% |
| GOOGL260116C00125000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| GOOGL260618C00125000 | 2024-04-22 2:10PM EDT | 2026-06-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL261218C00125000 | 2024-04-25 11:51AM EDT | 2026-12-18 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00125000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 801 | 1,164 | 50.00% |
| GOOGL240503P00125000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 160 | 178 | 50.00% |
| GOOGL240510P00125000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 25.00% |
| GOOGL240517P00125000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 986 | 8,799 | 25.00% |
| GOOGL240524P00125000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 90 | 25.00% |
| GOOGL240531P00125000 | 2024-04-25 3:43PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 114 | 25.00% |
| GOOGL240621P00125000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 157 | 10,439 | 12.50% |
| GOOGL240719P00125000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,437 | 9,146 | 12.50% |
| GOOGL240816P00125000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 104 | 3,570 | 12.50% |
| GOOGL240920P00125000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 556 | 8,833 | 12.50% |
| GOOGL241018P00125000 | 2024-04-25 3:00PM EDT | 2024-10-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 124 | 2,399 | 12.50% |
| GOOGL241115P00125000 | 2024-04-25 10:45AM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 12.50% |
| GOOGL241220P00125000 | 2024-04-25 3:32PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,421 | 6.25% |
| GOOGL250117P00125000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 3.74 | 0.00 | 0.00 | 0.00 | - | 268 | 10,751 | 6.25% |
| GOOGL250321P00125000 | 2024-04-25 12:23PM EDT | 2025-03-21 | 4.74 | 0.00 | 0.00 | 0.00 | - | 115 | 459 | 6.25% |
| GOOGL250620P00125000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 84 | 9,815 | 6.25% |
| GOOGL250919P00125000 | 2024-04-25 1:10PM EDT | 2025-09-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 6.25% |
| GOOGL251219P00125000 | 2024-04-25 12:22PM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 68 | 1,102 | 6.25% |
| GOOGL260116P00125000 | 2024-04-25 1:36PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 582 | 3,705 | 6.25% |
| GOOGL260618P00125000 | 2024-04-25 10:22AM EDT | 2026-06-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| GOOGL261218P00125000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 11.18 | 0.00 | 0.00 | 0.00 | - | 14 | 837 | 3.13% |
© 2024 Yahoo. All rights reserved.