UK markets open in 6 hours 27 minutes
NIKKEI 225
27,309.60 -157.01 (-0.57%) HANG SENG
19,591.43 0.00 (0.00%) CRUDE OIL
70.28 -0.62 (-0.87%) GOLD FUTURES
1,971.20 +21.60 (+1.11%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,229.01 -651.77 (-2.85%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00140000 | 2023-03-21 10:25AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| GOOGL230331C00140000 | 2023-03-22 11:58AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 74.22% |
| GOOGL230406C00140000 | 2023-03-22 9:51AM EDT | 2023-04-06 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 25 | 0 | 63.87% |
| GOOGL230421C00140000 | 2023-03-22 2:52PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 0 | 42.58% |
| GOOGL230428C00140000 | 2023-03-22 9:45AM EDT | 2023-04-28 | 0.06 | 0.05 | 2.19 | 0.00 | - | 30 | 0 | 70.90% |
| GOOGL230519C00140000 | 2023-03-22 3:50PM EDT | 2023-05-19 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 1,299 | 0 | 38.97% |
| GOOGL230616C00140000 | 2023-03-22 3:58PM EDT | 2023-06-16 | 0.28 | 0.26 | 0.29 | 0.00 | - | 144 | 0 | 34.74% |
| GOOGL230721C00140000 | 2023-03-22 3:55PM EDT | 2023-07-21 | 0.50 | 0.47 | 1.43 | +0.02 | +4.17% | 32 | 0 | 41.82% |
| GOOGL230818C00140000 | 2023-03-22 3:48PM EDT | 2023-08-18 | 0.88 | 0.70 | 1.79 | +0.02 | +2.33% | 42 | 0 | 40.19% |
| GOOGL230915C00140000 | 2023-03-22 3:39PM EDT | 2023-09-15 | 1.20 | 1.06 | 2.00 | +0.13 | +12.15% | 68 | 0 | 38.11% |
| GOOGL231020C00140000 | 2023-03-22 3:11PM EDT | 2023-10-20 | 1.73 | 1.48 | 1.69 | +0.14 | +8.81% | 76 | 0 | 33.12% |
| GOOGL231117C00140000 | 2023-03-22 3:31PM EDT | 2023-11-17 | 2.29 | 1.20 | 2.23 | +0.64 | +38.79% | 92 | 0 | 33.85% |
| GOOGL240119C00140000 | 2023-03-22 3:56PM EDT | 2024-01-19 | 2.82 | 2.72 | 3.10 | -0.08 | -2.76% | 65 | 12,730 | 33.59% |
| GOOGL240621C00140000 | 2023-03-22 1:31PM EDT | 2024-06-21 | 5.75 | 4.55 | 6.45 | +1.10 | +23.66% | 212 | 5,329 | 36.50% |
| GOOGL240920C00140000 | 2023-03-22 3:26PM EDT | 2024-09-20 | 7.40 | 5.25 | 7.35 | -0.03 | -0.40% | 2,140 | 0 | 35.36% |
| GOOGL241220C00140000 | 2023-03-22 2:29PM EDT | 2024-12-20 | 8.75 | 6.90 | 9.25 | +1.01 | +13.05% | 8 | 0 | 36.57% |
| GOOGL250117C00140000 | 2023-03-22 3:56PM EDT | 2025-01-17 | 8.70 | 7.75 | 9.00 | -0.30 | -3.33% | 6 | 1,745 | 35.31% |
| GOOGL250620C00140000 | 2023-03-21 12:27PM EDT | 2025-06-20 | 12.00 | 10.30 | 13.20 | +1.00 | +9.09% | 6 | 0 | 38.95% |
| GOOGL251219C00140000 | 2023-03-20 11:45AM EDT | 2025-12-19 | 12.50 | 11.85 | 15.75 | 0.00 | - | 1 | 99 | 39.03% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00140000 | 2023-02-08 4:44PM EDT | 2023-04-21 | 40.30 | 47.65 | 50.10 | 0.00 | - | 107 | 0 | 195.50% |
| GOOGL230519P00140000 | 2023-02-16 12:35PM EDT | 2023-05-19 | 43.15 | 37.55 | 39.05 | 0.00 | - | - | 0 | 63.14% |
| GOOGL230616P00140000 | 2023-03-09 4:19PM EDT | 2023-06-16 | 46.70 | 35.70 | 37.75 | 0.00 | - | 20 | 15 | 46.53% |
| GOOGL230721P00140000 | 2023-02-24 10:35AM EDT | 2023-07-21 | 49.85 | 35.45 | 37.15 | 0.00 | - | 3 | 0 | 32.89% |
| GOOGL230915P00140000 | 2023-02-02 4:52PM EDT | 2023-09-15 | 33.30 | 45.90 | 46.85 | 0.00 | - | 40 | 0 | 71.36% |
| GOOGL240119P00140000 | 2023-02-10 10:30AM EDT | 2024-01-19 | 44.62 | 48.65 | 50.40 | 0.00 | - | 2 | 0 | 63.32% |
| GOOGL240621P00140000 | 2023-03-01 10:52AM EDT | 2024-06-21 | 49.30 | 36.50 | 38.00 | 0.00 | - | 1 | 0 | 21.34% |
| GOOGL240920P00140000 | 2023-02-23 3:07PM EDT | 2024-09-20 | 49.45 | 36.65 | 38.50 | 0.00 | - | - | 0 | 21.29% |
| GOOGL250117P00140000 | 2023-03-21 3:58PM EDT | 2025-01-17 | 36.35 | 36.85 | 39.35 | -0.15 | -0.41% | 1 | 5 | 21.72% |
| GOOGL250620P00140000 | 2023-03-02 11:12AM EDT | 2025-06-20 | 50.00 | 36.90 | 40.45 | 0.00 | - | 1 | 0 | 22.07% |
| GOOGL251219P00140000 | 2023-03-21 12:19PM EDT | 2025-12-19 | 39.60 | 37.40 | 41.15 | 0.00 | - | 2 | 9 | 21.30% |
© 2023 Yahoo. All rights reserved.
