Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00140000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 16.48 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| GOOGL240503C00140000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 16.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GOOGL240510C00140000 | 2024-04-25 3:36PM EDT | 2024-05-10 | 17.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240517C00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| GOOGL240524C00140000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00140000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 18.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GOOGL240621C00140000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GOOGL240719C00140000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 20.58 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GOOGL240816C00140000 | 2024-04-25 3:07PM EDT | 2024-08-16 | 21.93 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GOOGL240920C00140000 | 2024-04-25 3:03PM EDT | 2024-09-20 | 23.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOGL241018C00140000 | 2024-04-25 1:11PM EDT | 2024-10-18 | 24.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241115C00140000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL241220C00140000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 27.63 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GOOGL250117C00140000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 28.58 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| GOOGL250321C00140000 | 2024-04-25 12:03PM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00140000 | 2024-04-25 2:43PM EDT | 2025-06-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 6,102 | 0 | 0.00% |
| GOOGL250919C00140000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 37.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00140000 | 2024-04-25 3:38PM EDT | 2025-12-19 | 39.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL260116C00140000 | 2024-04-25 12:29PM EDT | 2026-01-16 | 39.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00140000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00140000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 47.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00140000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13,730 | 0 | 50.00% |
| GOOGL240503P00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,548 | 0 | 12.50% |
| GOOGL240510P00140000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| GOOGL240517P00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 17,194 | 0 | 12.50% |
| GOOGL240524P00140000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| GOOGL240531P00140000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GOOGL240621P00140000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,802 | 0 | 6.25% |
| GOOGL240719P00140000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 6.25% |
| GOOGL240816P00140000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 3.98 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| GOOGL240920P00140000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 3.13% |
| GOOGL241018P00140000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 3.13% |
| GOOGL241115P00140000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL241220P00140000 | 2024-04-25 2:50PM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250117P00140000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 7.33 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| GOOGL250321P00140000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOGL250620P00140000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL250919P00140000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL251219P00140000 | 2024-04-25 12:29PM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL260116P00140000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 1.56% |
| GOOGL260618P00140000 | 2024-04-22 10:43AM EDT | 2026-06-18 | 15.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOGL261218P00140000 | 2024-04-24 10:54AM EDT | 2026-12-18 | 15.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.