UK markets open in 5 hours 7 minutes
NIKKEI 225
37,930.29 -529.79 (-1.38%) HANG SENG
17,137.79 -63.48 (-0.37%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,331.90 -6.50 (-0.28%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,618.65 -1,987.96 (-3.71%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00220000 | 2024-04-22 11:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28 | 140.63% |
| GOOGL240503C00220000 | 2024-04-05 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 73.44% |
| GOOGL240510C00220000 | 2024-04-17 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 20 | 70.70% |
| GOOGL240517C00220000 | 2024-04-17 9:49AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 576 | 48.83% |
| GOOGL240621C00220000 | 2024-04-23 1:02PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.12 | 0.00 | - | 44 | 1,866 | 36.33% |
| GOOGL240719C00220000 | 2024-04-23 11:23AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.23 | 0.00 | - | 28 | 226 | 32.81% |
| GOOGL240816C00220000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| GOOGL240920C00220000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 0.72 | 0.75 | 0.81 | -0.02 | -2.70% | 1 | 405 | 31.17% |
| GOOGL241018C00220000 | 2024-04-23 1:39PM EDT | 2024-10-18 | 1.10 | 1.04 | 1.14 | 0.00 | - | 12 | 58 | 30.77% |
| GOOGL241115C00220000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 1.61 | 1.65 | 1.77 | 0.00 | - | 24 | 440 | 31.75% |
| GOOGL241220C00220000 | 2024-04-22 12:33PM EDT | 2024-12-20 | 2.05 | 2.16 | 2.42 | 0.00 | - | 15 | 880 | 31.89% |
| GOOGL250117C00220000 | 2024-04-24 2:19PM EDT | 2025-01-17 | 2.77 | 2.72 | 2.89 | +0.19 | +7.36% | 1 | 54,119 | 31.73% |
| GOOGL250321C00220000 | 2024-04-18 12:57PM EDT | 2025-03-21 | 3.80 | 3.95 | 5.15 | 0.00 | - | 11 | 163 | 34.34% |
| GOOGL250620C00220000 | 2024-04-23 10:25AM EDT | 2025-06-20 | 5.75 | 5.75 | 7.20 | 0.00 | - | 1 | 3,085 | 34.41% |
| GOOGL250919C00220000 | 2024-03-28 3:28PM EDT | 2025-09-19 | 6.90 | 7.45 | 10.30 | 0.00 | - | 10 | 14 | 36.18% |
| GOOGL251219C00220000 | 2024-04-18 11:26AM EDT | 2025-12-19 | 9.98 | 9.50 | 12.95 | 0.00 | - | 5 | 2,774 | 37.00% |
| GOOGL260116C00220000 | 2024-04-24 1:49PM EDT | 2026-01-16 | 10.88 | 10.20 | 11.95 | +0.33 | +3.13% | 4 | 2,126 | 34.84% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 14.25 | 13.80 | 15.85 | 0.00 | - | 5 | 13 | 35.83% |
| GOOGL261218C00220000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 17.50 | 18.00 | 19.40 | 0.00 | - | 5 | 37 | 35.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00220000 | 2023-05-22 9:34AM EDT | 2024-06-21 | 94.80 | 96.35 | 100.65 | 0.00 | - | 5 | 0 | 219.18% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 60.35 | 61.20 | 0.00 | - | 3 | 0 | 34.84% |
| GOOGL240920P00220000 | 2024-04-17 2:53PM EDT | 2024-09-20 | 64.15 | 60.15 | 61.40 | 0.00 | - | - | 0 | 28.78% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 45.33% |
| GOOGL261218P00220000 | 2024-04-09 1:35PM EDT | 2026-12-18 | 65.05 | 61.35 | 63.50 | 0.00 | - | - | 3 | 16.35% |
© 2024 Yahoo. All rights reserved.