UK markets open in 4 hours 40 minutes
NIKKEI 225
27,664.56 -219.22 (-0.79%) HANG SENG
20,140.76 -51.64 (-0.26%) CRUDE OIL
72.74 -0.23 (-0.32%) GOLD FUTURES
1,959.50 -7.40 (-0.38%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,100.33 +898.05 (+4.04%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00160000 | 2023-02-13 10:30AM EDT | 2023-03-31 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 234.38% |
| GOOGL230421C00160000 | 2023-03-16 12:22PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 404 | 657 | 64.84% |
| GOOGL230519C00160000 | 2023-03-23 1:48PM EDT | 2023-05-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 103 | 139 | 46.48% |
| GOOGL230616C00160000 | 2023-03-24 3:49PM EDT | 2023-06-16 | 0.10 | 0.04 | 0.06 | 0.00 | - | 3 | 12,869 | 40.43% |
| GOOGL230721C00160000 | 2023-03-29 12:25PM EDT | 2023-07-21 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 5 | 156 | 35.84% |
| GOOGL230818C00160000 | 2023-03-23 9:30AM EDT | 2023-08-18 | 0.30 | 0.16 | 0.18 | 0.00 | - | 3 | 172 | 34.86% |
| GOOGL230915C00160000 | 2023-03-28 10:33AM EDT | 2023-09-15 | 0.23 | 0.22 | 0.30 | 0.00 | - | 5 | 3,769 | 34.52% |
| GOOGL231020C00160000 | 2023-03-29 3:46PM EDT | 2023-10-20 | 0.36 | 0.34 | 0.37 | -0.21 | -36.84% | 10 | 7 | 32.57% |
| GOOGL231117C00160000 | 2023-03-29 10:16AM EDT | 2023-11-17 | 0.50 | 0.49 | 0.53 | -0.34 | -40.48% | 2 | 69 | 32.59% |
| GOOGL240119C00160000 | 2023-03-29 1:36PM EDT | 2024-01-19 | 0.74 | 0.74 | 1.66 | -0.09 | -10.84% | 7 | 5,556 | 37.06% |
| GOOGL240315C00160000 | 2023-03-29 1:03PM EDT | 2024-03-15 | 1.27 | 1.07 | 2.01 | +0.09 | +7.63% | 587 | 184 | 35.71% |
| GOOGL240621C00160000 | 2023-03-29 11:30AM EDT | 2024-06-21 | 1.93 | 1.25 | 2.27 | +0.02 | +1.05% | 10 | 827 | 32.64% |
| GOOGL240920C00160000 | 2023-03-29 2:20PM EDT | 2024-09-20 | 2.65 | 2.05 | 3.15 | -0.12 | -4.33% | 1,938 | 77 | 32.75% |
| GOOGL241220C00160000 | 2023-03-29 1:47PM EDT | 2024-12-20 | 3.70 | 3.00 | 4.95 | -0.20 | -5.13% | 10 | 277 | 35.13% |
| GOOGL250117C00160000 | 2023-03-29 11:24AM EDT | 2025-01-17 | 4.15 | 3.80 | 5.60 | -0.07 | -1.66% | 5 | 868 | 35.94% |
| GOOGL250620C00160000 | 2023-03-29 11:29AM EDT | 2025-06-20 | 6.20 | 5.40 | 7.00 | +0.25 | +4.20% | 115 | 170 | 35.23% |
| GOOGL251219C00160000 | 2023-03-29 12:33PM EDT | 2025-12-19 | 8.15 | 7.40 | 9.40 | +0.15 | +1.87% | 1 | 134 | 35.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00160000 | 2023-02-09 3:59PM EDT | 2023-04-21 | 65.69 | 67.80 | 69.85 | 0.00 | - | 12 | 0 | 245.80% |
| GOOGL230616P00160000 | 2023-03-13 11:47AM EDT | 2023-06-16 | 68.02 | 57.55 | 59.10 | 0.00 | - | 2 | 0 | 55.23% |
| GOOGL230721P00160000 | 2023-02-13 11:25AM EDT | 2023-07-21 | 65.90 | 64.40 | 66.50 | 0.00 | - | 20 | 0 | 93.32% |
| GOOGL230915P00160000 | 2023-03-07 10:35AM EDT | 2023-09-15 | 64.52 | 58.30 | 59.15 | 0.00 | - | 3 | 0 | 38.38% |
| GOOGL240119P00160000 | 2023-03-29 9:39AM EDT | 2024-01-19 | 58.05 | 57.45 | 59.15 | -10.00 | -14.70% | 1 | 0 | 29.14% |
| GOOGL240621P00160000 | 2023-02-28 12:36PM EDT | 2024-06-21 | 69.82 | 57.85 | 59.65 | 0.00 | - | 4 | 0 | 27.01% |
| GOOGL241220P00160000 | 2023-02-22 1:10PM EDT | 2024-12-20 | 68.31 | 52.50 | 56.80 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00160000 | 2023-01-04 10:58AM EDT | 2025-01-17 | 71.01 | 52.05 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00160000 | 2023-02-08 12:53PM EDT | 2025-06-20 | 61.20 | 66.20 | 70.30 | 0.00 | - | - | 0 | 44.01% |
| GOOGL251219P00160000 | 2023-03-16 10:02AM EDT | 2025-12-19 | 62.40 | 57.00 | 60.45 | 0.00 | - | 1 | 2 | 20.86% |
© 2023 Yahoo. All rights reserved.
