Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00130000 | 2024-04-26 2:20PM EDT | 2024-04-26 | 41.00 | 41.25 | 42.70 | +15.05 | +58.00% | 25 | 62 | 206.25% |
| GOOGL240503C00130000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 42.25 | 40.85 | 43.30 | +16.30 | +62.81% | 43 | 109 | 89.45% |
| GOOGL240510C00130000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 42.25 | 41.80 | 42.70 | +15.87 | +60.16% | 26 | 12 | 75.29% |
| GOOGL240517C00130000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 42.50 | 41.80 | 43.15 | +15.89 | +59.71% | 109 | 3,549 | 69.09% |
| GOOGL240524C00130000 | 2024-04-26 10:05AM EDT | 2024-05-24 | 42.43 | 41.80 | 43.15 | +13.38 | +46.06% | 1 | 23 | 60.21% |
| GOOGL240531C00130000 | 2024-04-26 12:19PM EDT | 2024-05-31 | 42.65 | 41.95 | 43.35 | +16.45 | +62.79% | 8 | 17 | 57.37% |
| GOOGL240621C00130000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 43.04 | 42.30 | 43.55 | +15.45 | +56.00% | 108 | 7,542 | 55.80% |
| GOOGL240719C00130000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 43.44 | 43.05 | 44.45 | +14.20 | +48.56% | 28 | 838 | 52.05% |
| GOOGL240816C00130000 | 2024-04-26 10:34AM EDT | 2024-08-16 | 43.14 | 43.20 | 45.45 | +12.91 | +42.71% | 8 | 607 | 50.44% |
| GOOGL240920C00130000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 45.70 | 44.70 | 46.20 | +13.90 | +43.71% | 37 | 2,517 | 47.24% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 2024-10-18 | 46.25 | 45.45 | 47.15 | +16.20 | +53.91% | 6 | 465 | 46.78% |
| GOOGL241115C00130000 | 2024-04-25 1:20PM EDT | 2024-11-15 | 47.00 | 46.40 | 48.40 | +13.95 | +42.21% | 1 | 206 | 47.44% |
| GOOGL241220C00130000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 48.25 | 47.15 | 49.10 | +13.79 | +40.02% | 5 | 604 | 45.81% |
| GOOGL250117C00130000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 49.00 | 47.75 | 50.50 | +13.40 | +37.64% | 77 | 4,442 | 46.98% |
| GOOGL250321C00130000 | 2024-04-26 2:36PM EDT | 2025-03-21 | 50.00 | 48.65 | 51.95 | +12.10 | +31.93% | 4 | 19 | 45.53% |
| GOOGL250620C00130000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 53.28 | 52.80 | 54.15 | +13.21 | +32.97% | 131 | 1,292 | 44.56% |
| GOOGL250919C00130000 | 2024-04-26 3:14PM EDT | 2025-09-19 | 55.50 | 53.35 | 56.80 | +10.60 | +23.61% | 6 | 23 | 44.92% |
| GOOGL251219C00130000 | 2024-04-26 1:45PM EDT | 2025-12-19 | 57.50 | 56.45 | 59.05 | +11.80 | +25.82% | 25 | 469 | 44.86% |
| GOOGL260116C00130000 | 2024-04-26 3:24PM EDT | 2026-01-16 | 58.69 | 58.25 | 59.05 | +12.47 | +26.98% | 42 | 751 | 43.85% |
| GOOGL260618C00130000 | 2024-04-26 3:52PM EDT | 2026-06-18 | 61.25 | 61.30 | 62.80 | +10.90 | +21.65% | 2 | 68 | 44.32% |
| GOOGL261218C00130000 | 2024-04-26 2:15PM EDT | 2026-12-18 | 64.50 | 65.00 | 67.90 | +11.00 | +20.56% | 53 | 536 | 45.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00130000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 310 | 9,100 | 175.00% |
| GOOGL240503P00130000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 2,154 | 569 | 62.50% |
| GOOGL240510P00130000 | 2024-04-26 2:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | -0.29 | -90.62% | 287 | 164 | 56.25% |
| GOOGL240517P00130000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | -0.36 | -80.00% | 4,661 | 29,869 | 51.95% |
| GOOGL240524P00130000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.08 | 0.10 | 0.16 | -0.40 | -83.33% | 554 | 176 | 48.83% |
| GOOGL240531P00130000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.30 | -0.46 | -82.14% | 73 | 143 | 48.63% |
| GOOGL240621P00130000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.26 | -0.68 | -74.73% | 809 | 14,313 | 37.70% |
| GOOGL240719P00130000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.35 | 0.28 | 0.34 | -0.90 | -72.00% | 485 | 7,157 | 32.37% |
| GOOGL240816P00130000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 0.64 | 0.60 | 0.70 | -1.45 | -69.38% | 112 | 3,952 | 32.40% |
| GOOGL240920P00130000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 0.90 | 0.85 | 0.91 | -1.72 | -65.65% | 435 | 12,103 | 30.04% |
| GOOGL241018P00130000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 1.18 | 1.12 | 1.19 | -1.92 | -61.94% | 71 | 1,871 | 29.40% |
| GOOGL241115P00130000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 1.72 | 1.67 | 1.72 | -2.08 | -54.74% | 13 | 3,605 | 30.10% |
| GOOGL241220P00130000 | 2024-04-26 2:23PM EDT | 2024-12-20 | 2.22 | 2.00 | 2.15 | -2.03 | -47.76% | 22 | 12,486 | 29.66% |
| GOOGL250117P00130000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 2.45 | 2.37 | 2.51 | -2.35 | -48.96% | 733 | 15,214 | 29.43% |
| GOOGL250321P00130000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 3.30 | 3.15 | 3.40 | -2.60 | -44.07% | 81 | 297 | 29.24% |
| GOOGL250620P00130000 | 2024-04-26 3:19PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.55 | -2.40 | -35.04% | 31 | 2,088 | 28.75% |
| GOOGL250919P00130000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 8.34 | 5.40 | 5.60 | 0.00 | - | 2 | 56 | 28.27% |
| GOOGL251219P00130000 | 2024-04-26 9:44AM EDT | 2025-12-19 | 6.49 | 6.05 | 6.70 | -3.71 | -36.37% | 78 | 444 | 28.06% |
| GOOGL260116P00130000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 6.93 | 6.15 | 7.15 | -2.37 | -25.48% | 199 | 2,669 | 28.22% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 2026-06-18 | 10.70 | 6.45 | 10.75 | 0.00 | - | 5 | 324 | 30.64% |
| GOOGL261218P00130000 | 2024-04-26 3:21PM EDT | 2026-12-18 | 10.50 | 9.50 | 11.30 | -2.75 | -20.75% | 3 | 595 | 28.29% |
© 2024 Yahoo. All rights reserved.