Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 83.05 | 86.40 | 0.00 | - | 2 | 8 | 158.11% |
| GOOGL240621C00070000 | 2024-04-15 11:21AM EDT | 2024-06-21 | 88.90 | 83.50 | 86.80 | 0.00 | - | 1 | 488 | 116.36% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 111.82% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 84.10 | 86.70 | 0.00 | - | 2 | 8 | 88.55% |
| GOOGL240920C00070000 | 2024-03-18 9:32AM EDT | 2024-09-20 | 82.10 | 85.85 | 88.40 | 0.00 | - | 4 | 336 | 95.68% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 83.95 | 88.10 | 0.00 | - | - | 20 | 78.32% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 52.91% |
| GOOGL241220C00070000 | 2024-04-19 11:59AM EDT | 2024-12-20 | 87.10 | 84.85 | 88.20 | +6.40 | +7.93% | 2 | 175 | 71.51% |
| GOOGL250117C00070000 | 2024-04-09 12:48PM EDT | 2025-01-17 | 90.20 | 85.10 | 89.15 | 0.00 | - | 7 | 693 | 71.85% |
| GOOGL250620C00070000 | 2024-04-09 2:03PM EDT | 2025-06-20 | 90.55 | 86.50 | 91.50 | 0.00 | - | 3 | 121 | 66.33% |
| GOOGL251219C00070000 | 2024-04-11 1:04PM EDT | 2025-12-19 | 95.00 | 89.55 | 92.00 | 0.00 | - | 1 | 307 | 61.67% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 85.60 | 88.50 | 93.50 | 0.00 | - | 1 | 61 | 61.02% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 63.65% |
| GOOGL261218C00070000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 93.43 | 91.50 | 96.50 | -2.49 | -2.60% | 10 | 92 | 56.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 103.13% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 6,502 | 68.75% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 58.98% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 54.69% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 2024-09-20 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 50.20% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.15 | -0.15 | -62.50% | 21 | 3,602 | 49.56% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 50.98% |
| GOOGL241220P00070000 | 2024-04-08 1:05PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.26 | 0.00 | - | 2 | 763 | 46.14% |
| GOOGL250117P00070000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 0.23 | 0.19 | 0.32 | 0.00 | - | 6 | 2,913 | 45.12% |
| GOOGL250321P00070000 | 2024-04-02 1:48PM EDT | 2025-03-21 | 0.32 | 0.22 | 1.25 | 0.00 | - | 6 | 315 | 52.20% |
| GOOGL250620P00070000 | 2024-04-15 2:34PM EDT | 2025-06-20 | 0.70 | 0.50 | 1.45 | 0.00 | - | 70 | 2,514 | 47.83% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 44.02% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.02 | 1.33 | 0.00 | - | 2 | 771 | 39.30% |
| GOOGL260116P00070000 | 2024-03-28 1:08PM EDT | 2026-01-16 | 1.04 | 0.69 | 1.38 | 0.00 | - | 27 | 978 | 38.73% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 49.08% |
| GOOGL261218P00070000 | 2024-04-19 11:59AM EDT | 2026-12-18 | 1.87 | 1.85 | 2.00 | -0.15 | -7.43% | 2 | 402 | 34.17% |
© 2024 Yahoo. All rights reserved.