Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00135000 | 2024-04-23 1:04PM EDT | 2024-04-26 | 23.86 | 22.50 | 22.95 | 0.00 | - | 6 | 388 | 0.00% |
| GOOGL240503C00135000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 23.80 | 22.10 | 23.30 | +1.18 | +5.22% | 1 | 13 | 54.30% |
| GOOGL240510C00135000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 24.19 | 23.25 | 23.50 | 0.00 | - | 1 | 10 | 47.75% |
| GOOGL240517C00135000 | 2024-04-24 9:36AM EDT | 2024-05-17 | 25.00 | 23.65 | 23.85 | +0.70 | +2.88% | 3 | 11,936 | 46.61% |
| GOOGL240524C00135000 | 2024-04-23 2:48PM EDT | 2024-05-24 | 24.73 | 23.90 | 24.35 | 0.00 | - | 2 | 20 | 47.29% |
| GOOGL240531C00135000 | 2024-04-19 11:07AM EDT | 2024-05-31 | 22.20 | 24.10 | 24.45 | 0.00 | - | 1 | 1 | 43.73% |
| GOOGL240621C00135000 | 2024-04-24 10:06AM EDT | 2024-06-21 | 25.10 | 24.90 | 25.10 | -0.50 | -1.95% | 33 | 4,420 | 39.91% |
| GOOGL240719C00135000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 27.00 | 26.00 | 26.20 | 0.00 | - | 28 | 681 | 38.71% |
| GOOGL240816C00135000 | 2024-04-23 2:25PM EDT | 2024-08-16 | 28.30 | 27.45 | 27.65 | 0.00 | - | 6 | 4,377 | 39.66% |
| GOOGL240920C00135000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 27.75 | 28.70 | 28.90 | 0.00 | - | 12 | 3,447 | 38.93% |
| GOOGL241018C00135000 | 2024-04-22 11:47AM EDT | 2024-10-18 | 28.10 | 29.70 | 29.85 | 0.00 | - | 6 | 544 | 38.57% |
| GOOGL241115C00135000 | 2024-04-19 1:40PM EDT | 2024-11-15 | 28.52 | 31.05 | 31.30 | 0.00 | - | 6 | 129 | 39.76% |
| GOOGL241220C00135000 | 2024-04-23 9:42AM EDT | 2024-12-20 | 32.50 | 32.10 | 32.45 | 0.00 | - | 1 | 6,614 | 39.56% |
| GOOGL250117C00135000 | 2024-04-23 11:35AM EDT | 2025-01-17 | 34.00 | 33.30 | 33.70 | 0.00 | - | 2 | 5,625 | 40.27% |
| GOOGL250321C00135000 | 2024-04-22 9:57AM EDT | 2025-03-21 | 34.50 | 34.50 | 35.80 | 0.00 | - | 6 | 38 | 40.47% |
| GOOGL250620C00135000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 38.85 | 37.00 | 39.40 | 0.00 | - | 3 | 905 | 42.15% |
| GOOGL250919C00135000 | 2024-04-01 9:37AM EDT | 2025-09-19 | 38.50 | 39.70 | 41.45 | 0.00 | - | 1 | 14 | 41.46% |
| GOOGL251219C00135000 | 2024-04-23 12:45PM EDT | 2025-12-19 | 44.47 | 41.45 | 43.90 | 0.00 | - | 4 | 467 | 41.75% |
| GOOGL260116C00135000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 43.55 | 44.00 | 45.40 | 0.00 | - | 7 | 3,487 | 42.93% |
| GOOGL260618C00135000 | 2024-04-15 3:45PM EDT | 2026-06-18 | 46.62 | 46.70 | 50.25 | 0.00 | - | 2 | 75 | 44.67% |
| GOOGL261218C00135000 | 2024-04-23 12:19PM EDT | 2026-12-18 | 52.35 | 49.60 | 54.00 | 0.00 | - | 7 | 429 | 44.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00135000 | 2024-04-24 10:05AM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 56 | 11,104 | 89.45% |
| GOOGL240503P00135000 | 2024-04-24 10:09AM EDT | 2024-05-03 | 0.24 | 0.22 | 0.25 | +0.03 | +13.04% | 13 | 590 | 55.57% |
| GOOGL240510P00135000 | 2024-04-23 12:37PM EDT | 2024-05-10 | 0.33 | 0.34 | 0.37 | 0.00 | - | 17 | 120 | 46.73% |
| GOOGL240517P00135000 | 2024-04-24 10:06AM EDT | 2024-05-17 | 0.60 | 0.58 | 0.62 | -0.02 | -3.23% | 45 | 15,360 | 44.29% |
| GOOGL240524P00135000 | 2024-04-23 3:30PM EDT | 2024-05-24 | 0.71 | 0.72 | 0.76 | -0.03 | -4.05% | 10 | 329 | 41.02% |
| GOOGL240531P00135000 | 2024-04-24 10:01AM EDT | 2024-05-31 | 0.82 | 0.80 | 0.86 | 0.00 | - | 22 | 363 | 38.28% |
| GOOGL240621P00135000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 1.19 | 1.18 | 1.21 | -0.01 | -0.83% | 29 | 7,779 | 33.86% |
| GOOGL240719P00135000 | 2024-04-23 3:30PM EDT | 2024-07-19 | 1.67 | 1.66 | 1.71 | -0.01 | -0.60% | 1 | 4,853 | 31.12% |
| GOOGL240816P00135000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 2.64 | 2.59 | 2.66 | +0.09 | +3.53% | 1 | 6,606 | 31.68% |
| GOOGL240920P00135000 | 2024-04-23 2:12PM EDT | 2024-09-20 | 3.08 | 3.15 | 3.25 | 0.00 | - | 12 | 7,210 | 30.02% |
| GOOGL241018P00135000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 3.53 | 3.60 | 3.75 | 0.00 | - | 61 | 583 | 29.25% |
| GOOGL241115P00135000 | 2024-04-24 9:57AM EDT | 2024-11-15 | 4.42 | 4.45 | 4.55 | +0.09 | +2.08% | 1 | 209 | 29.61% |
| GOOGL241220P00135000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 4.85 | 4.95 | 5.10 | -0.10 | -2.02% | 2 | 3,494 | 28.86% |
| GOOGL250117P00135000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 5.35 | 5.45 | 5.55 | 0.00 | - | 79 | 9,809 | 28.45% |
| GOOGL250321P00135000 | 2024-04-23 12:33PM EDT | 2025-03-21 | 6.40 | 6.00 | 6.90 | 0.00 | - | 1 | 378 | 28.57% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 7.50 | 8.25 | 0.00 | - | 1 | 1,894 | 27.84% |
| GOOGL250919P00135000 | 2024-04-02 10:43AM EDT | 2025-09-19 | 10.43 | 7.15 | 10.40 | 0.00 | - | 13 | 196 | 28.82% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 11.60 | 10.35 | 10.65 | 0.00 | - | 10 | 535 | 26.94% |
| GOOGL260116P00135000 | 2024-04-23 11:54AM EDT | 2026-01-16 | 10.70 | 10.65 | 11.05 | 0.00 | - | 1 | 1,735 | 26.92% |
| GOOGL260618P00135000 | 2024-04-22 10:43AM EDT | 2026-06-18 | 13.10 | 10.25 | 14.05 | 0.00 | - | 55 | 913 | 28.06% |
| GOOGL261218P00135000 | 2024-04-22 2:53PM EDT | 2026-12-18 | 14.50 | 13.25 | 14.45 | 0.00 | - | 1 | 54 | 25.73% |
© 2024 Yahoo. All rights reserved.