UK markets open in 4 hours 8 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,528.24 +243.70 (+1.41%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,346.60 +4.10 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,556.33 +199.16 (+0.39%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00200000 | 2024-04-25 3:39PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 194 | 2,202 | 165.63% |
| GOOGL240503C00200000 | 2024-04-25 3:10PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.04 | +0.05 | +250.00% | 63 | 348 | 66.02% |
| GOOGL240510C00200000 | 2024-04-24 1:46PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.15 | 0.00 | - | 218 | 725 | 53.71% |
| GOOGL240517C00200000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.13 | 0.00 | - | 377 | 2,656 | 47.95% |
| GOOGL240531C00200000 | 2024-04-25 2:31PM EDT | 2024-05-31 | 0.12 | 0.02 | 0.39 | -0.03 | -20.00% | 7 | 101 | 44.87% |
| GOOGL240621C00200000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.35 | -0.01 | -3.03% | 328 | 7,473 | 34.96% |
| GOOGL240719C00200000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 0.51 | 0.50 | 0.56 | -0.13 | -20.31% | 227 | 2,433 | 31.35% |
| GOOGL240816C00200000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 1.20 | 1.11 | 1.31 | -0.15 | -11.11% | 2,348 | 2,188 | 32.97% |
| GOOGL240920C00200000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 1.80 | 1.70 | 1.97 | -0.20 | -10.00% | 62 | 7,561 | 32.17% |
| GOOGL241018C00200000 | 2024-04-25 1:16PM EDT | 2024-10-18 | 2.18 | 2.30 | 2.54 | -0.26 | -10.66% | 3 | 227 | 31.81% |
| GOOGL241115C00200000 | 2024-04-25 2:36PM EDT | 2024-11-15 | 3.05 | 2.94 | 3.65 | -0.70 | -18.67% | 281 | 1,439 | 33.26% |
| GOOGL241220C00200000 | 2024-04-25 2:57PM EDT | 2024-12-20 | 3.87 | 3.85 | 5.15 | -0.58 | -13.03% | 93 | 4,212 | 34.85% |
| GOOGL250117C00200000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 4.45 | 4.30 | 4.75 | -0.85 | -16.04% | 3,018 | 61,841 | 31.97% |
| GOOGL250321C00200000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 6.35 | 4.80 | 7.40 | -1.00 | -13.61% | 79 | 101 | 34.40% |
| GOOGL250620C00200000 | 2024-04-25 3:03PM EDT | 2025-06-20 | 8.80 | 6.85 | 9.35 | -0.85 | -8.81% | 32 | 2,848 | 33.84% |
| GOOGL250919C00200000 | 2024-04-22 1:40PM EDT | 2025-09-19 | 12.05 | 9.20 | 12.65 | 0.00 | - | 3 | 1,147 | 35.62% |
| GOOGL251219C00200000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 13.70 | 12.15 | 15.20 | -0.80 | -5.52% | 5 | 1,281 | 36.20% |
| GOOGL260116C00200000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 14.75 | 12.50 | 14.75 | -0.65 | -4.22% | 31 | 1,130 | 34.81% |
| GOOGL260618C00200000 | 2024-04-24 11:10AM EDT | 2026-06-18 | 19.25 | 16.00 | 20.75 | 0.00 | - | 4 | 134 | 38.00% |
| GOOGL261218C00200000 | 2024-04-25 9:42AM EDT | 2026-12-18 | 22.73 | 20.50 | 24.10 | -0.69 | -2.95% | 27 | 1,016 | 37.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00200000 | 2024-03-01 10:59AM EDT | 2024-05-17 | 62.01 | 47.50 | 50.75 | 0.00 | - | 2 | 0 | 114.67% |
| GOOGL240621P00200000 | 2024-02-07 11:35AM EDT | 2024-06-21 | 55.00 | 63.30 | 65.65 | 0.00 | - | 9 | 0 | 139.83% |
| GOOGL240719P00200000 | 2024-01-02 11:29AM EDT | 2024-07-19 | 62.60 | 57.90 | 59.80 | 0.00 | - | - | 0 | 95.23% |
| GOOGL240920P00200000 | 2024-02-14 3:30PM EDT | 2024-09-20 | 55.01 | 57.10 | 60.80 | 0.00 | - | 11 | 0 | 72.44% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 2024-10-18 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 37.34% |
| GOOGL241115P00200000 | 2024-04-10 10:15AM EDT | 2024-11-15 | 44.80 | 43.60 | 45.60 | 0.00 | - | - | 3 | 25.90% |
| GOOGL241220P00200000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 43.14 | 43.75 | 46.30 | 0.00 | - | 1 | 3 | 26.53% |
| GOOGL250117P00200000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 46.15 | 44.25 | 46.00 | +0.65 | +1.43% | 3 | 66 | 24.10% |
| GOOGL250321P00200000 | 2024-04-11 3:20PM EDT | 2025-03-21 | 42.40 | 43.70 | 45.85 | 0.00 | - | 1 | 3 | 21.22% |
| GOOGL250620P00200000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 44.05 | 43.65 | 46.35 | 0.00 | - | 1 | 2 | 20.14% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-01-19 3:02PM EDT | 2026-01-16 | 54.30 | 57.25 | 62.00 | 0.00 | - | 2 | 1 | 38.97% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 17.03% |
| GOOGL261218P00200000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 48.85 | 47.20 | 50.30 | -1.35 | -2.69% | 110 | 4 | 18.83% |
© 2024 Yahoo. All rights reserved.