UK markets open in 5 hours 51 minutes
NIKKEI 225
37,977.87 -482.21 (-1.25%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,330.90 -7.50 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,845.90 -1,772.90 (-3.31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 76.00 | 78.85 | 79.60 | 0.00 | - | 5 | 5 | 391.41% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 76.35 | 78.95 | 80.00 | 0.00 | - | 13 | 22 | 138.18% |
| GOOGL240621C00080000 | 2024-04-02 1:54PM EDT | 2024-06-21 | 74.77 | 79.50 | 80.35 | 0.00 | - | 1 | 558 | 100.78% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 79.85 | 80.70 | 0.00 | - | 1 | 14 | 89.14% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 73.00 | 80.65 | 81.55 | 0.00 | - | 4 | 681 | 76.66% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 29.30% |
| GOOGL250117C00080000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 82.75 | 82.05 | 83.40 | +0.43 | +0.52% | 2 | 1,437 | 67.22% |
| GOOGL250321C00080000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 83.27 | 81.55 | 85.45 | 0.00 | - | 2 | 15 | 64.18% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 84.02 | 82.00 | 87.00 | +0.14 | +0.17% | 20 | 169 | 60.76% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 34.42% |
| GOOGL251219C00080000 | 2024-04-09 11:29AM EDT | 2025-12-19 | 83.42 | 84.50 | 89.50 | 0.00 | - | 1 | 217 | 58.22% |
| GOOGL260116C00080000 | 2024-04-19 12:58PM EDT | 2026-01-16 | 82.00 | 85.20 | 89.50 | 0.00 | - | 1 | 109 | 57.87% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-03-27 1:17PM EDT | 2026-12-18 | 80.90 | 88.50 | 93.50 | 0.00 | - | 1 | 15 | 54.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 293.75% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 248.44% |
| GOOGL240510P00080000 | 2024-04-11 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 1 | 144.53% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 397 | 92.19% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 2 | 92.58% |
| GOOGL240621P00080000 | 2024-04-22 9:56AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 2,818 | 66.60% |
| GOOGL240719P00080000 | 2024-04-04 1:13PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 15 | 53.91% |
| GOOGL240816P00080000 | 2024-03-26 10:54AM EDT | 2024-08-16 | 0.12 | 0.04 | 0.12 | 0.00 | - | 1 | 140 | 50.78% |
| GOOGL240920P00080000 | 2024-04-04 1:14PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.16 | 0.00 | - | 1 | 12,273 | 48.54% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 47.41% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 46.41% |
| GOOGL241220P00080000 | 2024-04-19 9:55AM EDT | 2024-12-20 | 0.39 | 0.21 | 0.37 | 0.00 | - | 41 | 344 | 43.29% |
| GOOGL250117P00080000 | 2024-04-22 3:14PM EDT | 2025-01-17 | 0.38 | 0.29 | 0.44 | 0.00 | - | 2 | 11,749 | 42.14% |
| GOOGL250321P00080000 | 2024-04-02 3:58PM EDT | 2025-03-21 | 0.56 | 0.00 | 2.54 | 0.00 | - | 12 | 12 | 54.92% |
| GOOGL250620P00080000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 0.73 | 0.58 | 0.89 | -0.22 | -23.16% | 2 | 3,179 | 38.22% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.90 | 0.00 | - | 101 | 105 | 40.98% |
| GOOGL251219P00080000 | 2024-04-19 3:37PM EDT | 2025-12-19 | 1.50 | 0.75 | 1.55 | 0.00 | - | 1 | 445 | 35.99% |
| GOOGL260116P00080000 | 2024-04-19 1:30PM EDT | 2026-01-16 | 1.69 | 0.83 | 1.75 | 0.00 | - | 1 | 378 | 36.19% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 43.54% |
| GOOGL261218P00080000 | 2024-04-24 11:19AM EDT | 2026-12-18 | 2.73 | 2.11 | 3.05 | -0.03 | -1.09% | 1 | 97 | 33.76% |
© 2024 Yahoo. All rights reserved.