Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00205000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 126 | 50.00% |
| GOOGL240503C00205000 | 2024-04-22 3:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 50.00% |
| GOOGL240510C00205000 | 2024-04-22 1:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOGL240517C00205000 | 2024-04-25 11:59AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2,513 | 25.00% |
| GOOGL240524C00205000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| GOOGL240621C00205000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 1,234 | 12.50% |
| GOOGL240816C00205000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 146 | 1,132 | 12.50% |
| GOOGL240920C00205000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,172 | 6.25% |
| GOOGL241220C00205000 | 2024-04-25 3:00PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 72 | 1,614 | 6.25% |
| GOOGL250117C00205000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 285 | 1,549 | 6.25% |
| GOOGL250321C00205000 | 2024-04-24 1:30PM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| GOOGL250620C00205000 | 2024-04-24 3:30PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 62 | 1,231 | 6.25% |
| GOOGL250919C00205000 | 2024-04-15 10:39AM EDT | 2025-09-19 | 11.45 | 0.00 | 0.00 | 0.00 | - | 35 | 7 | 6.25% |
| GOOGL251219C00205000 | 2024-04-08 2:14PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 60 | 228 | 3.13% |
| GOOGL260116C00205000 | 2024-04-25 1:46PM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 3.13% |
| GOOGL260618C00205000 | 2024-04-25 3:57PM EDT | 2026-06-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| GOOGL261218C00205000 | 2024-04-22 11:58AM EDT | 2026-12-18 | 21.34 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2023-09-20 11:03AM EDT | 2024-06-21 | 68.70 | 67.00 | 71.85 | 0.00 | - | - | 0 | 144.34% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 2024-09-20 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 75.29% |
| GOOGL241220P00205000 | 2024-04-10 3:42PM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 2025-03-21 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| GOOGL250620P00205000 | 2024-04-23 11:34AM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL260116P00205000 | 2024-04-08 11:01AM EDT | 2026-01-16 | 52.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 21.30% |
© 2024 Yahoo. All rights reserved.