UK markets open in 7 hours 8 minutes
NIKKEI 225
31,759.88 -97.72 (-0.31%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
88.47 -0.35 (-0.39%) GOLD FUTURES
1,840.10 -7.10 (-0.38%) DOW
33,433.35 -74.15 (-0.22%) Bitcoin GBP
22,839.31 -291.89 (-1.26%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020C00200000 | 2023-09-12 9:32AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 56.25% |
| GOOGL231117C00200000 | 2023-09-21 1:40PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 907 | 40.23% |
| GOOGL231215C00200000 | 2023-09-27 1:52PM EDT | 2023-12-15 | 0.04 | 0.03 | 0.14 | 0.00 | - | 30 | 0 | 39.84% |
| GOOGL240119C00200000 | 2023-10-02 11:25AM EDT | 2024-01-19 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 5 | 8,296 | 31.06% |
| GOOGL240216C00200000 | 2023-09-29 10:47AM EDT | 2024-02-16 | 0.19 | 0.20 | 0.23 | 0.00 | - | 1 | 100 | 31.54% |
| GOOGL240315C00200000 | 2023-09-26 11:05AM EDT | 2024-03-15 | 0.26 | 0.30 | 0.34 | 0.00 | - | 5 | 0 | 30.59% |
| GOOGL240419C00200000 | 2023-10-02 10:27AM EDT | 2024-04-19 | 0.49 | 0.50 | 0.54 | +0.03 | +6.52% | 1 | 0 | 30.13% |
| GOOGL240621C00200000 | 2023-10-02 3:18PM EDT | 2024-06-21 | 1.04 | 1.08 | 1.12 | +0.03 | +2.97% | 10 | 0 | 30.43% |
| GOOGL240920C00200000 | 2023-10-02 11:24AM EDT | 2024-09-20 | 2.15 | 1.10 | 4.30 | +0.36 | +20.11% | 200 | 0 | 37.55% |
| GOOGL241220C00200000 | 2023-10-02 12:33PM EDT | 2024-12-20 | 3.44 | 1.00 | 6.00 | +0.14 | +4.24% | 10 | 0 | 37.53% |
| GOOGL250117C00200000 | 2023-10-02 12:55PM EDT | 2025-01-17 | 3.83 | 3.95 | 4.10 | +0.08 | +2.13% | 564 | 0 | 32.00% |
| GOOGL250620C00200000 | 2023-10-02 12:36PM EDT | 2025-06-20 | 6.45 | 5.95 | 7.60 | +0.66 | +11.40% | 14 | 0 | 34.54% |
| GOOGL251219C00200000 | 2023-09-28 12:03PM EDT | 2025-12-19 | 9.32 | 8.00 | 10.20 | -0.23 | -2.41% | 3 | 0 | 34.29% |
| GOOGL260116C00200000 | 2023-10-02 12:31PM EDT | 2026-01-16 | 10.30 | 9.80 | 11.85 | -0.20 | -1.90% | 6 | 0 | 36.01% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231117P00200000 | 2023-09-28 2:12PM EDT | 2023-11-17 | 67.51 | 64.15 | 67.10 | 0.00 | - | 2 | 0 | 74.19% |
| GOOGL231215P00200000 | 2023-07-24 10:50AM EDT | 2023-12-15 | 77.40 | 66.75 | 67.75 | 0.00 | - | 8 | 0 | 60.28% |
| GOOGL240119P00200000 | 2023-07-14 1:25PM EDT | 2024-01-19 | 74.84 | 69.05 | 73.00 | 0.00 | - | 1 | 0 | 71.88% |
| GOOGL240621P00200000 | 2023-07-14 10:08AM EDT | 2024-06-21 | 73.40 | 68.00 | 73.00 | 0.00 | - | 1 | 0 | 52.14% |
| GOOGL240920P00200000 | 2023-02-14 11:32AM EDT | 2024-09-20 | 106.43 | 98.45 | 102.20 | 0.00 | - | - | 0 | 99.30% |
| GOOGL241220P00200000 | 2023-06-14 9:34AM EDT | 2024-12-20 | 77.99 | 73.25 | 76.50 | 0.00 | - | 1 | 0 | 47.17% |
| GOOGL250117P00200000 | 2023-09-27 2:06PM EDT | 2025-01-17 | 70.57 | 63.55 | 68.45 | 0.00 | - | 30 | 11 | 28.08% |
| GOOGL250620P00200000 | 2023-09-08 11:00AM EDT | 2025-06-20 | 64.50 | 63.50 | 68.40 | 0.00 | - | 1 | 0 | 24.29% |
| GOOGL251219P00200000 | 2023-07-26 11:03AM EDT | 2025-12-19 | 70.60 | 70.65 | 74.30 | 0.00 | - | 1 | 0 | 31.81% |
| GOOGL260116P00200000 | 2023-09-15 11:00AM EDT | 2026-01-16 | 63.00 | 63.50 | 68.50 | 0.00 | - | - | 0 | 21.27% |
© 2023 Yahoo. All rights reserved.
