UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.94 -0.42 (-0.50%) GOLD FUTURES
2,331.90 -10.20 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,407.58 -1,911.36 (-3.58%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00190000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 802 | 74.22% |
| GOOGL240503C00190000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 53 | 563 | 47.85% |
| GOOGL240510C00190000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.12 | -0.01 | -11.11% | 10 | 575 | 40.53% |
| GOOGL240517C00190000 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.21 | -0.02 | -10.00% | 247 | 1,282 | 37.40% |
| GOOGL240524C00190000 | 2024-04-24 2:11PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.33 | 0.00 | - | 35 | 109 | 35.74% |
| GOOGL240531C00190000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.40 | +0.03 | +9.38% | 12 | 247 | 33.55% |
| GOOGL240621C00190000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 0.70 | 0.73 | 0.77 | +0.04 | +6.06% | 55 | 3,749 | 31.15% |
| GOOGL240719C00190000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 1.19 | 1.28 | 1.32 | -0.02 | -1.65% | 46 | 1,529 | 29.53% |
| GOOGL240816C00190000 | 2024-04-24 9:32AM EDT | 2024-08-16 | 2.20 | 2.40 | 2.47 | -0.05 | -2.22% | 3 | 1,279 | 31.19% |
| GOOGL240920C00190000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.40 | +0.08 | +2.52% | 21 | 2,422 | 30.62% |
| GOOGL241018C00190000 | 2024-04-24 3:33PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.20 | +0.24 | +6.06% | 224 | 391 | 30.53% |
| GOOGL241115C00190000 | 2024-04-24 2:05PM EDT | 2024-11-15 | 5.35 | 5.45 | 5.60 | +0.32 | +6.36% | 2 | 328 | 32.05% |
| GOOGL241220C00190000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 6.59 | 6.55 | 6.65 | +0.34 | +5.44% | 43 | 1,737 | 32.04% |
| GOOGL250117C00190000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 7.22 | 7.35 | 7.50 | -0.03 | -0.41% | 6 | 4,818 | 32.12% |
| GOOGL250321C00190000 | 2024-04-23 9:46AM EDT | 2025-03-21 | 9.10 | 9.55 | 10.05 | 0.00 | - | 2 | 472 | 33.57% |
| GOOGL250620C00190000 | 2024-04-24 1:49PM EDT | 2025-06-20 | 12.35 | 12.20 | 12.75 | +0.95 | +8.33% | 7 | 6,733 | 33.93% |
| GOOGL250919C00190000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 13.96 | 15.30 | 15.70 | 0.00 | - | 1 | 23 | 34.83% |
| GOOGL251219C00190000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 17.65 | 17.70 | 19.75 | 0.00 | - | 1 | 531 | 37.14% |
| GOOGL260116C00190000 | 2024-04-24 11:55AM EDT | 2026-01-16 | 18.10 | 18.90 | 19.35 | +0.35 | +1.97% | 2 | 1,217 | 35.83% |
| GOOGL260618C00190000 | 2024-04-19 11:07AM EDT | 2026-06-18 | 20.80 | 22.30 | 25.00 | 0.00 | - | 1 | 50 | 38.24% |
| GOOGL261218C00190000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 26.50 | 25.90 | 29.80 | 0.00 | - | 1 | 42 | 39.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 2024-04-26 | 35.75 | 30.20 | 30.90 | 0.00 | - | 11 | 0 | 80.08% |
| GOOGL240621P00190000 | 2024-04-17 12:08PM EDT | 2024-06-21 | 35.00 | 30.20 | 31.00 | 0.00 | - | 2 | 29 | 22.12% |
| GOOGL240719P00190000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 35.45 | 30.55 | 31.05 | 0.00 | - | 40 | 73 | 19.19% |
| GOOGL240816P00190000 | 2024-04-12 2:04PM EDT | 2024-08-16 | 33.20 | 31.15 | 31.60 | 0.00 | - | 3 | 14 | 22.07% |
| GOOGL240920P00190000 | 2024-04-11 1:58PM EDT | 2024-09-20 | 32.09 | 31.35 | 31.80 | 0.00 | - | 1 | 8 | 20.51% |
| GOOGL241018P00190000 | 2024-04-17 12:14PM EDT | 2024-10-18 | 35.61 | 31.55 | 32.05 | 0.00 | - | - | 1 | 20.05% |
| GOOGL241220P00190000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 34.35 | 32.50 | 32.95 | 0.00 | - | 1 | 4 | 20.39% |
| GOOGL250117P00190000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 37.93 | 32.35 | 33.40 | 0.00 | - | 80 | 75 | 20.60% |
| GOOGL250321P00190000 | 2024-04-10 1:55PM EDT | 2025-03-21 | 36.70 | 32.45 | 34.25 | 0.00 | - | 1 | 6 | 20.58% |
| GOOGL250620P00190000 | 2024-04-23 3:09PM EDT | 2025-06-20 | 35.68 | 32.65 | 35.10 | 0.00 | - | 3 | 4 | 19.90% |
| GOOGL250919P00190000 | 2024-04-15 11:48AM EDT | 2025-09-19 | 36.90 | 35.45 | 36.20 | 0.00 | - | - | 13 | 19.89% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 37.28% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 35.20 | 39.75 | 0.00 | - | 1 | 1 | 22.82% |
| GOOGL260618P00190000 | 2024-03-22 2:23PM EDT | 2026-06-18 | 45.11 | 41.80 | 43.00 | 0.00 | - | 1 | 1 | 24.23% |
© 2024 Yahoo. All rights reserved.