Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:85.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00085000 | 2023-03-22 1:47PM EDT | 2023-03-24 | 20.35 | 20.85 | 21.40 | 0.00 | - | 1 | 6,124 | 175.78% |
| GOOGL230331C00085000 | 2023-03-17 2:03PM EDT | 2023-03-31 | 16.81 | 19.80 | 21.85 | 0.00 | - | 3 | 29 | 106.25% |
| GOOGL230406C00085000 | 2023-03-21 10:27AM EDT | 2023-04-06 | 17.85 | 20.25 | 21.65 | 0.00 | - | 1 | 20 | 75.39% |
| GOOGL230414C00085000 | 2023-03-16 12:30PM EDT | 2023-04-14 | 15.16 | 20.10 | 22.40 | 0.00 | - | 10 | 12 | 78.71% |
| GOOGL230421C00085000 | 2023-03-23 11:49AM EDT | 2023-04-21 | 21.20 | 21.40 | 21.70 | +1.95 | +10.13% | 67 | 14,469 | 50.49% |
| GOOGL230428C00085000 | 2023-03-17 11:31AM EDT | 2023-04-28 | 17.20 | 20.75 | 23.60 | 0.00 | - | 1 | 1 | 58.40% |
| GOOGL230519C00085000 | 2023-03-23 11:54AM EDT | 2023-05-19 | 22.35 | 22.05 | 22.70 | +0.61 | +2.81% | 6 | 699 | 53.17% |
| GOOGL230616C00085000 | 2023-03-23 11:38AM EDT | 2023-06-16 | 23.15 | 22.85 | 23.90 | +2.00 | +9.46% | 29 | 1,162 | 53.91% |
| GOOGL230721C00085000 | 2023-03-22 1:17PM EDT | 2023-07-21 | 23.50 | 23.90 | 24.35 | 0.00 | - | 7 | 246 | 48.36% |
| GOOGL230818C00085000 | 2023-03-22 2:51PM EDT | 2023-08-18 | 25.30 | 24.65 | 25.00 | 0.00 | - | 5 | 7 | 47.23% |
| GOOGL230915C00085000 | 2023-03-17 3:40PM EDT | 2023-09-15 | 21.45 | 25.25 | 26.15 | 0.00 | - | 15 | 471 | 48.94% |
| GOOGL231020C00085000 | 2023-03-23 11:24AM EDT | 2023-10-20 | 26.10 | 25.40 | 26.40 | +2.44 | +10.31% | 8 | 8 | 45.80% |
| GOOGL231117C00085000 | 2023-03-22 11:04AM EDT | 2023-11-17 | 26.30 | 26.45 | 27.65 | 0.00 | - | 12 | 16 | 48.00% |
| GOOGL240119C00085000 | 2023-03-23 11:24AM EDT | 2024-01-19 | 27.95 | 27.70 | 28.40 | +1.35 | +5.08% | 11 | 1,838 | 45.31% |
| GOOGL240621C00085000 | 2023-03-22 10:52AM EDT | 2024-06-21 | 30.35 | 29.40 | 31.80 | 0.00 | - | 1 | 227 | 46.14% |
| GOOGL240920C00085000 | 2023-03-23 10:13AM EDT | 2024-09-20 | 32.79 | 30.55 | 32.95 | +2.19 | +7.16% | 4 | 291 | 44.93% |
| GOOGL241220C00085000 | 2023-03-21 3:03PM EDT | 2024-12-20 | 33.05 | 33.20 | 34.85 | 0.00 | - | 6 | 17 | 45.86% |
| GOOGL250117C00085000 | 2023-03-23 12:00PM EDT | 2025-01-17 | 34.55 | 33.65 | 35.40 | +0.05 | +0.14% | 2 | 1,462 | 46.09% |
| GOOGL250620C00085000 | 2023-03-22 1:59PM EDT | 2025-06-20 | 36.50 | 34.50 | 38.00 | 0.00 | - | 2 | 101 | 46.66% |
| GOOGL251219C00085000 | 2023-03-23 10:30AM EDT | 2025-12-19 | 39.90 | 37.00 | 41.50 | +0.93 | +2.39% | 5 | 117 | 48.46% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00085000 | 2023-03-23 9:58AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,439 | 106.25% |
| GOOGL230331P00085000 | 2023-03-23 10:45AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 19 | 1,203 | 56.25% |
| GOOGL230406P00085000 | 2023-03-23 11:02AM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 18 | 749 | 48.83% |
| GOOGL230414P00085000 | 2023-03-23 10:23AM EDT | 2023-04-14 | 0.11 | 0.09 | 0.10 | -0.05 | -31.25% | 9 | 415 | 45.12% |
| GOOGL230421P00085000 | 2023-03-23 12:12PM EDT | 2023-04-21 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 354 | 28,872 | 43.26% |
| GOOGL230428P00085000 | 2023-03-23 12:16PM EDT | 2023-04-28 | 0.44 | 0.42 | 0.44 | -0.03 | -6.38% | 7 | 155 | 47.27% |
| GOOGL230519P00085000 | 2023-03-23 12:09PM EDT | 2023-05-19 | 0.75 | 0.76 | 0.77 | -0.26 | -25.74% | 93 | 5,184 | 43.41% |
| GOOGL230616P00085000 | 2023-03-23 12:16PM EDT | 2023-06-16 | 1.15 | 1.13 | 1.15 | -0.27 | -19.01% | 254 | 13,204 | 39.99% |
| GOOGL230721P00085000 | 2023-03-23 11:30AM EDT | 2023-07-21 | 1.61 | 1.59 | 1.62 | -0.32 | -16.58% | 213 | 3,482 | 37.61% |
| GOOGL230818P00085000 | 2023-03-23 11:44AM EDT | 2023-08-18 | 2.17 | 2.13 | 2.16 | -0.19 | -8.05% | 25 | 441 | 37.51% |
| GOOGL230915P00085000 | 2023-03-23 12:10PM EDT | 2023-09-15 | 2.42 | 2.45 | 2.48 | -0.14 | -5.47% | 7 | 8,080 | 36.26% |
| GOOGL231020P00085000 | 2023-03-23 11:03AM EDT | 2023-10-20 | 2.89 | 2.88 | 2.91 | -0.21 | -6.77% | 39 | 1,613 | 35.29% |
| GOOGL231117P00085000 | 2023-03-22 2:47PM EDT | 2023-11-17 | 3.25 | 3.30 | 3.45 | 0.00 | - | 44 | 66 | 35.61% |
| GOOGL240119P00085000 | 2023-03-23 12:12PM EDT | 2024-01-19 | 3.90 | 3.90 | 4.00 | -0.55 | -12.36% | 169 | 12,116 | 33.82% |
| GOOGL240621P00085000 | 2023-03-22 1:56PM EDT | 2024-06-21 | 5.55 | 5.00 | 5.80 | 0.00 | - | 3 | 3,232 | 32.90% |
| GOOGL240920P00085000 | 2023-03-22 3:35PM EDT | 2024-09-20 | 6.35 | 5.70 | 7.20 | 0.00 | - | 426 | 203 | 33.66% |
| GOOGL241220P00085000 | 2023-03-22 9:47AM EDT | 2024-12-20 | 7.05 | 6.40 | 7.20 | 0.00 | - | 32 | 1,450 | 31.18% |
| GOOGL250117P00085000 | 2023-03-22 11:30AM EDT | 2025-01-17 | 7.00 | 6.70 | 8.15 | 0.00 | - | 70 | 8,500 | 32.69% |
| GOOGL250620P00085000 | 2023-03-23 10:52AM EDT | 2025-06-20 | 8.15 | 6.35 | 8.70 | -0.05 | -0.61% | 26 | 1,432 | 30.59% |
| GOOGL251219P00085000 | 2023-03-21 10:42AM EDT | 2025-12-19 | 9.60 | 8.00 | 10.85 | 0.00 | - | 1 | 70 | 31.59% |
© 2023 Yahoo. All rights reserved.
