Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421C00175000 | 2023-03-23 1:06PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 342 | 71.88% |
| GOOGL230519C00175000 | 2023-03-23 1:06PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 7 | 57.03% |
| GOOGL230616C00175000 | 2023-03-29 12:58PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 42,762 | 45.31% |
| GOOGL230721C00175000 | 2023-03-29 9:57AM EDT | 2023-07-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 31 | 38.28% |
| GOOGL230818C00175000 | 2023-03-23 2:28PM EDT | 2023-08-18 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 1,000 | 36.82% |
| GOOGL230915C00175000 | 2023-03-28 9:30AM EDT | 2023-09-15 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 7,264 | 34.96% |
| GOOGL231117C00175000 | 2023-03-31 10:14AM EDT | 2023-11-17 | 0.27 | 0.00 | 0.31 | -0.02 | -6.90% | 2 | 33 | 33.15% |
| GOOGL240119C00175000 | 2023-03-31 12:01PM EDT | 2024-01-19 | 0.41 | 0.42 | 0.47 | -0.01 | -2.38% | 15 | 31,598 | 31.49% |
| GOOGL240315C00175000 | 2023-03-31 9:59AM EDT | 2024-03-15 | 0.61 | 0.00 | 1.68 | -0.01 | -1.61% | 17 | 69 | 37.45% |
| GOOGL240621C00175000 | 2023-03-31 2:20PM EDT | 2024-06-21 | 1.06 | 1.00 | 2.00 | 0.00 | - | 13 | 2,263 | 34.54% |
| GOOGL240920C00175000 | 2023-03-31 11:15AM EDT | 2024-09-20 | 1.49 | 0.90 | 2.32 | -0.13 | -8.02% | 2 | 2,310 | 32.72% |
| GOOGL241220C00175000 | 2023-03-29 10:10AM EDT | 2024-12-20 | 2.36 | 1.09 | 2.94 | 0.00 | - | 2 | 50 | 32.28% |
| GOOGL250117C00175000 | 2023-03-31 2:21PM EDT | 2025-01-17 | 2.69 | 2.19 | 3.30 | +0.19 | +7.60% | 10 | 400 | 32.65% |
| GOOGL250620C00175000 | 2023-03-29 11:38AM EDT | 2025-06-20 | 4.35 | 2.63 | 5.60 | 0.00 | - | 4 | 288 | 34.77% |
| GOOGL251219C00175000 | 2023-03-21 11:16AM EDT | 2025-12-19 | 7.00 | 5.10 | 8.80 | 0.00 | - | 2 | 19 | 37.19% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00175000 | 2023-03-10 4:30PM EDT | 2023-04-21 | 84.15 | 69.00 | 73.70 | 0.00 | - | 3 | 0 | 93.36% |
| GOOGL230519P00175000 | 2023-03-31 11:47AM EDT | 2023-05-19 | 72.50 | 69.00 | 72.65 | -1.15 | -1.56% | 3 | 0 | 96.48% |
| GOOGL230616P00175000 | 2023-03-30 3:56PM EDT | 2023-06-16 | 74.20 | 69.00 | 73.70 | 0.00 | - | 2 | 0 | 88.16% |
| GOOGL230721P00175000 | 2023-02-13 3:12PM EDT | 2023-07-21 | 80.49 | 77.60 | 80.00 | 0.00 | - | 4 | 0 | 104.70% |
| GOOGL230915P00175000 | 2023-02-23 3:21PM EDT | 2023-09-15 | 84.12 | 68.60 | 70.65 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231020P00175000 | 2023-03-16 2:02PM EDT | 2023-10-20 | 74.78 | 69.00 | 73.20 | 0.00 | - | - | 0 | 50.99% |
| GOOGL231117P00175000 | 2023-03-16 2:01PM EDT | 2023-11-17 | 74.71 | 69.00 | 73.70 | 0.00 | - | - | 0 | 50.72% |
| GOOGL240119P00175000 | 2023-02-08 1:12PM EDT | 2024-01-19 | 76.34 | 81.90 | 84.65 | 0.00 | - | 2 | 0 | 78.17% |
| GOOGL240621P00175000 | 2023-03-23 11:56AM EDT | 2024-06-21 | 68.90 | 69.00 | 74.00 | 0.00 | - | 1 | 0 | 37.59% |
| GOOGL250117P00175000 | 2023-01-19 3:13PM EDT | 2025-01-17 | 82.20 | 79.10 | 82.15 | 0.00 | - | 2 | 0 | 50.02% |
| GOOGL250620P00175000 | 2023-01-25 4:56PM EDT | 2025-06-20 | 79.40 | 83.50 | 88.00 | 0.00 | - | 1 | 0 | 51.29% |
| GOOGL251219P00175000 | 2023-03-28 10:57AM EDT | 2025-12-19 | 75.00 | 69.00 | 74.00 | 0.00 | - | 1 | 0 | 25.28% |
© 2023 Yahoo. All rights reserved.
