UK markets open in 3 hours 12 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,290.25 +88.98 (+0.52%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,320.80 -17.60 (-0.75%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,666.45 -1,822.13 (-3.41%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00185000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 794 | 639 | 86.72% |
| GOOGL240503C00185000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.14 | +0.05 | +71.43% | 538 | 1,290 | 49.90% |
| GOOGL240510C00185000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 0.19 | 0.17 | 0.26 | +0.03 | +18.75% | 9 | 141 | 41.80% |
| GOOGL240517C00185000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.40 | +0.05 | +15.63% | 162 | 12,229 | 38.01% |
| GOOGL240524C00185000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 0.54 | 0.43 | 0.56 | +0.06 | +12.50% | 29 | 173 | 35.89% |
| GOOGL240531C00185000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.70 | 0.62 | 0.86 | +0.12 | +20.69% | 53 | 41 | 35.91% |
| GOOGL240621C00185000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 1.17 | 1.14 | 1.19 | +0.15 | +14.71% | 613 | 7,322 | 31.36% |
| GOOGL240719C00185000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 1.72 | 1.86 | 1.95 | +0.02 | +1.18% | 30 | 1,350 | 30.02% |
| GOOGL240816C00185000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 3.09 | 3.15 | 3.30 | +0.11 | +3.69% | 6 | 1,006 | 31.57% |
| GOOGL240920C00185000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.35 | +0.07 | +1.69% | 14 | 1,721 | 30.95% |
| GOOGL241018C00185000 | 2024-04-24 3:31PM EDT | 2024-10-18 | 5.15 | 5.15 | 5.25 | +0.11 | +2.18% | 130 | 204 | 30.87% |
| GOOGL241115C00185000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 6.09 | 6.45 | 6.75 | 0.00 | - | 9 | 1,111 | 32.35% |
| GOOGL241220C00185000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 7.60 | 7.65 | 7.90 | +0.15 | +2.01% | 5 | 2,805 | 32.39% |
| GOOGL250117C00185000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 8.75 | 8.55 | 8.75 | +0.33 | +3.92% | 1,258 | 10,225 | 32.36% |
| GOOGL250321C00185000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 8.96 | 9.10 | 12.85 | 0.00 | - | 1 | 452 | 36.28% |
| GOOGL250620C00185000 | 2024-04-19 2:29PM EDT | 2025-06-20 | 12.25 | 13.70 | 15.35 | 0.00 | - | 1 | 369 | 35.89% |
| GOOGL250919C00185000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 15.85 | 15.70 | 17.40 | 0.00 | - | 1 | 27 | 35.32% |
| GOOGL251219C00185000 | 2024-04-11 1:23PM EDT | 2025-12-19 | 19.51 | 18.10 | 20.10 | 0.00 | - | 1 | 333 | 35.88% |
| GOOGL260116C00185000 | 2024-04-23 2:42PM EDT | 2026-01-16 | 20.13 | 19.75 | 21.95 | 0.00 | - | 2 | 5,155 | 37.29% |
| GOOGL260618C00185000 | 2024-04-24 10:53AM EDT | 2026-06-18 | 25.05 | 23.35 | 26.30 | +0.08 | +0.32% | 1 | 5 | 38.14% |
| GOOGL261218C00185000 | 2024-04-24 2:00PM EDT | 2026-12-18 | 29.17 | 27.35 | 31.15 | +1.92 | +7.05% | 1 | 52 | 39.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00185000 | 2024-04-16 2:34PM EDT | 2024-04-26 | 30.15 | 25.05 | 26.65 | 0.00 | - | 1 | 0 | 150.68% |
| GOOGL240517P00185000 | 2024-04-08 9:54AM EDT | 2024-05-17 | 30.31 | 25.35 | 26.40 | 0.00 | - | - | 0 | 40.48% |
| GOOGL240621P00185000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 29.35 | 25.75 | 26.65 | 0.00 | - | 9 | 17 | 28.00% |
| GOOGL240719P00185000 | 2024-04-19 12:47PM EDT | 2024-07-19 | 32.15 | 26.15 | 26.90 | 0.00 | - | 20 | 366 | 24.76% |
| GOOGL240816P00185000 | 2024-04-01 10:39AM EDT | 2024-08-16 | 31.10 | 26.60 | 27.50 | 0.00 | - | - | 1 | 24.62% |
| GOOGL240920P00185000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 34.65 | 27.05 | 28.10 | 0.00 | - | 3 | 3 | 23.90% |
| GOOGL241018P00185000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 35.00 | 31.95 | 32.60 | 0.00 | - | 2 | 1 | 34.78% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 28.10 | 29.10 | 0.00 | - | 1 | 0 | 23.37% |
| GOOGL241220P00185000 | 2024-04-11 1:51PM EDT | 2024-12-20 | 29.33 | 28.35 | 29.40 | 0.00 | - | 15 | 18 | 22.38% |
| GOOGL250117P00185000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 29.31 | 28.85 | 29.90 | -2.52 | -7.92% | 4 | 19 | 22.37% |
| GOOGL250321P00185000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 32.15 | 28.90 | 31.00 | 0.00 | - | 10 | 55 | 22.37% |
| GOOGL250620P00185000 | 2024-04-04 1:57PM EDT | 2025-06-20 | 34.75 | 31.10 | 33.30 | 0.00 | - | 2 | 1 | 23.69% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 2025-09-19 | 33.20 | 31.90 | 33.90 | 0.00 | - | - | 21 | 22.38% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 2025-12-19 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 39.02% |
| GOOGL260116P00185000 | 2024-03-04 10:51AM EDT | 2026-01-16 | 52.04 | 36.20 | 37.85 | 0.00 | - | 1 | 0 | 25.21% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 20.43% |
© 2024 Yahoo. All rights reserved.