UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.93+0.06 (+0.04%)
At close: 04:00PM EDT
150.77 -0.16 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405C001950002024-03-19 9:30AM EDT2024-04-050.040.002.030.00-12120.02%
GOOGL240419C001950002024-03-27 10:33AM EDT2024-04-190.010.000.150.00-1649950.49%
GOOGL240426C001950002024-03-22 3:44PM EDT2024-04-260.110.000.250.00-2547.66%
GOOGL240517C001950002024-03-27 10:11AM EDT2024-05-170.260.220.28-0.04-13.33%269337.01%
GOOGL240621C001950002024-03-28 9:30AM EDT2024-06-210.600.520.59+0.07+13.21%14,00732.65%
GOOGL240719C001950002024-03-28 2:14PM EDT2024-07-190.800.770.860.00-219930.71%
GOOGL240816C001950002024-03-28 1:16PM EDT2024-08-161.311.311.36+0.01+0.77%11333430.72%
GOOGL240920C001950002024-03-28 2:21PM EDT2024-09-201.901.861.91+0.17+9.83%82,16430.14%
GOOGL241018C001950002024-03-26 10:09AM EDT2024-10-182.522.352.460.00-39430.16%
GOOGL241115C001950002024-03-25 12:31PM EDT2024-11-153.221.103.850.00-1832.75%
GOOGL241220C001950002024-03-27 3:02PM EDT2024-12-203.753.854.100.00-12,44731.22%
GOOGL250117C001950002024-03-28 3:04PM EDT2025-01-174.702.505.15+0.30+6.82%134,62532.33%
GOOGL250321C001950002024-03-27 1:57PM EDT2025-03-216.003.958.900.00-212136.97%
GOOGL250620C001950002024-03-21 12:21PM EDT2025-06-207.926.5510.800.00-149336.20%
GOOGL250919C001950002024-03-15 3:49PM EDT2025-09-198.0010.6013.450.00-102136.91%
GOOGL251219C001950002024-03-25 12:55PM EDT2025-12-1913.2011.3515.800.00-118737.26%
GOOGL260116C001950002024-03-18 1:57PM EDT2026-01-1613.2413.6014.850.00-2226835.24%
GOOGL260618C001950002024-03-19 1:49PM EDT2026-06-1816.9016.6518.650.00-202136.11%
GOOGL261218C001950002024-03-26 11:20AM EDT2026-12-1821.8821.1024.000.00-12838.06%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240517P001950002023-11-09 2:50PM EDT2024-05-1764.5658.6060.950.00--0131.97%
GOOGL240621P001950002023-04-19 3:27PM EDT2024-06-2190.4869.5074.500.00-20143.84%
GOOGL240920P001950002024-01-30 11:53AM EDT2024-09-2042.4457.1058.600.00--065.53%
GOOGL241220P001950002023-09-13 9:55AM EDT2024-12-2061.0455.5560.450.00-2053.52%
GOOGL250117P001950002024-03-27 11:03AM EDT2025-01-1746.4543.9546.750.00-766425.80%
GOOGL250620P001950002023-10-24 10:07AM EDT2025-06-2056.5354.3058.650.00--042.31%
GOOGL251219P001950002023-10-11 11:34AM EDT2025-12-1955.7960.4564.650.00-2143.49%
GOOGL260116P001950002023-09-18 10:51AM EDT2026-01-1655.9754.7557.700.00--033.70%
GOOGL260618P001950002024-02-05 11:14AM EDT2026-06-1851.0061.5066.500.00-12040.43%