UK markets open in 5 hours 21 minutes
NIKKEI 225
27,375.49 -91.12 (-0.33%) HANG SENG
19,659.74 +68.31 (+0.35%) CRUDE OIL
70.16 -0.74 (-1.04%) GOLD FUTURES
1,976.30 +26.70 (+1.37%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,215.14 -654.46 (-2.86%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00080000 | 2023-03-22 3:55PM EDT | 2023-03-24 | 23.56 | 22.85 | 24.70 | -1.17 | -4.73% | 15 | 0 | 225.00% |
| GOOGL230331C00080000 | 2023-03-20 10:03AM EDT | 2023-03-31 | 20.86 | 22.55 | 25.15 | 0.00 | - | 1 | 126 | 110.16% |
| GOOGL230406C00080000 | 2023-03-20 1:06PM EDT | 2023-04-06 | 21.55 | 22.20 | 25.60 | 0.00 | - | 3 | 0 | 87.30% |
| GOOGL230414C00080000 | 2023-03-17 11:01AM EDT | 2023-04-14 | 22.36 | 22.50 | 25.50 | 0.00 | - | 1 | 0 | 73.54% |
| GOOGL230421C00080000 | 2023-03-22 10:25AM EDT | 2023-04-21 | 25.22 | 22.90 | 25.40 | +0.12 | +0.48% | 1 | 0 | 67.97% |
| GOOGL230519C00080000 | 2023-03-22 3:42PM EDT | 2023-05-19 | 26.30 | 23.35 | 26.40 | +0.60 | +2.33% | 14 | 0 | 59.16% |
| GOOGL230616C00080000 | 2023-03-22 11:48AM EDT | 2023-06-16 | 27.70 | 24.30 | 25.75 | +2.15 | +8.41% | 22 | 0 | 50.10% |
| GOOGL230721C00080000 | 2023-03-22 2:08PM EDT | 2023-07-21 | 27.80 | 25.80 | 27.00 | +2.10 | +8.17% | 3 | 299 | 52.60% |
| GOOGL230818C00080000 | 2023-03-21 11:06AM EDT | 2023-08-18 | 25.95 | 26.45 | 28.10 | 0.00 | - | 1 | 0 | 52.67% |
| GOOGL230915C00080000 | 2023-03-22 3:21PM EDT | 2023-09-15 | 29.90 | 27.25 | 28.45 | +4.50 | +17.72% | 8 | 0 | 51.36% |
| GOOGL231020C00080000 | 2023-03-22 1:07PM EDT | 2023-10-20 | 29.80 | 26.95 | 29.45 | +3.55 | +13.52% | 3 | 0 | 54.29% |
| GOOGL231117C00080000 | 2023-03-15 2:47PM EDT | 2023-11-17 | 22.98 | 27.50 | 30.00 | 0.00 | - | - | 0 | 53.32% |
| GOOGL240119C00080000 | 2023-03-22 3:57PM EDT | 2024-01-19 | 30.00 | 29.50 | 31.00 | -1.03 | -3.32% | 423 | 0 | 51.11% |
| GOOGL240621C00080000 | 2023-03-21 1:34PM EDT | 2024-06-21 | 34.00 | 31.50 | 35.50 | 0.00 | - | 10 | 0 | 54.51% |
| GOOGL240920C00080000 | 2023-03-22 11:27AM EDT | 2024-09-20 | 36.10 | 33.00 | 36.55 | +0.76 | +2.15% | 22 | 0 | 52.48% |
| GOOGL241220C00080000 | 2023-03-22 11:39AM EDT | 2024-12-20 | 37.66 | 33.50 | 38.00 | +2.43 | +6.90% | 4 | 0 | 52.03% |
| GOOGL250117C00080000 | 2023-03-22 3:52PM EDT | 2025-01-17 | 36.10 | 35.05 | 38.15 | -0.90 | -2.43% | 8 | 0 | 51.28% |
| GOOGL250620C00080000 | 2023-03-21 3:40PM EDT | 2025-06-20 | 39.30 | 36.60 | 40.50 | 0.00 | - | 33 | 0 | 51.12% |
| GOOGL251219C00080000 | 2023-03-21 3:51PM EDT | 2025-12-19 | 41.30 | 38.00 | 42.50 | 0.00 | - | 147 | 0 | 50.04% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00080000 | 2023-03-22 2:27PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 118.75% |
| GOOGL230331P00080000 | 2023-03-22 2:05PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 0 | 65.63% |
| GOOGL230406P00080000 | 2023-03-22 2:31PM EDT | 2023-04-06 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 0 | 54.69% |
| GOOGL230414P00080000 | 2023-03-22 1:53PM EDT | 2023-04-14 | 0.06 | 0.07 | 0.09 | 0.00 | - | 3 | 0 | 50.39% |
| GOOGL230421P00080000 | 2023-03-22 3:53PM EDT | 2023-04-21 | 0.11 | 0.09 | 0.30 | 0.00 | - | 3,896 | 0 | 50.20% |
| GOOGL230428P00080000 | 2023-03-22 1:12PM EDT | 2023-04-28 | 0.26 | 0.25 | 4.80 | +0.04 | +18.18% | 3 | 294 | 88.65% |
| GOOGL230519P00080000 | 2023-03-22 3:47PM EDT | 2023-05-19 | 0.58 | 0.58 | 0.69 | +0.08 | +16.00% | 1,662 | 0 | 47.39% |
| GOOGL230616P00080000 | 2023-03-22 3:57PM EDT | 2023-06-16 | 0.91 | 0.65 | 1.15 | +0.14 | +18.18% | 654 | 9,557 | 44.75% |
| GOOGL230721P00080000 | 2023-03-22 3:57PM EDT | 2023-07-21 | 1.31 | 0.90 | 2.00 | +0.16 | +13.91% | 72 | 7,129 | 45.06% |
| GOOGL230818P00080000 | 2023-03-22 3:13PM EDT | 2023-08-18 | 1.60 | 0.55 | 3.05 | +0.04 | +2.56% | 19 | 0 | 47.55% |
| GOOGL230915P00080000 | 2023-03-22 3:46PM EDT | 2023-09-15 | 1.94 | 2.07 | 2.45 | +0.12 | +6.59% | 84 | 8,140 | 40.09% |
| GOOGL231020P00080000 | 2023-03-22 3:57PM EDT | 2023-10-20 | 2.45 | 2.45 | 3.95 | +0.25 | +11.36% | 43 | 0 | 44.40% |
| GOOGL231117P00080000 | 2023-03-22 3:22PM EDT | 2023-11-17 | 2.49 | 2.81 | 3.85 | -0.16 | -6.04% | 209 | 0 | 41.27% |
| GOOGL240119P00080000 | 2023-03-22 3:21PM EDT | 2024-01-19 | 3.37 | 3.35 | 3.50 | +0.22 | +6.98% | 40 | 24,895 | 35.27% |
| GOOGL240621P00080000 | 2023-03-22 11:03AM EDT | 2024-06-21 | 4.32 | 4.30 | 5.10 | +0.02 | +0.47% | 47 | 0 | 33.96% |
| GOOGL240920P00080000 | 2023-03-22 2:14PM EDT | 2024-09-20 | 5.05 | 4.40 | 7.05 | -0.15 | -2.88% | 9 | 115 | 36.45% |
| GOOGL241220P00080000 | 2023-03-22 1:50PM EDT | 2024-12-20 | 5.70 | 4.55 | 7.30 | -0.60 | -9.52% | 3 | 0 | 34.39% |
| GOOGL250117P00080000 | 2023-03-22 3:56PM EDT | 2025-01-17 | 6.65 | 5.65 | 7.50 | +0.30 | +4.72% | 1 | 6,962 | 34.15% |
| GOOGL250620P00080000 | 2023-03-21 12:36PM EDT | 2025-06-20 | 7.10 | 5.70 | 8.00 | +0.68 | +10.59% | 10 | 0 | 31.88% |
| GOOGL251219P00080000 | 2023-03-22 3:55PM EDT | 2025-12-19 | 8.00 | 7.15 | 8.20 | +0.32 | +4.17% | 12 | 18 | 29.24% |
© 2023 Yahoo. All rights reserved.
