Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00085000 | 2024-04-18 2:59PM EDT | 2024-04-19 | 71.04 | 69.50 | 70.10 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 69.90 | 70.20 | 0.00 | - | 2 | 7 | 82.42% |
| GOOGL240621C00085000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 72.45 | 70.65 | 71.00 | 0.00 | - | 2 | 224 | 82.91% |
| GOOGL240719C00085000 | 2024-04-11 2:08PM EDT | 2024-07-19 | 75.50 | 71.00 | 71.35 | 0.00 | - | 1 | 13 | 75.27% |
| GOOGL240920C00085000 | 2024-04-17 1:03PM EDT | 2024-09-20 | 71.93 | 71.80 | 72.25 | 0.00 | - | 10 | 330 | 66.70% |
| GOOGL241018C00085000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 75.40 | 72.15 | 72.75 | 0.00 | - | 2 | 4 | 64.71% |
| GOOGL241220C00085000 | 2024-03-27 2:05PM EDT | 2024-12-20 | 68.10 | 73.10 | 73.80 | 0.00 | - | 1 | 97 | 61.77% |
| GOOGL250117C00085000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 78.23 | 73.10 | 74.75 | 0.00 | - | 3 | 1,423 | 60.96% |
| GOOGL250620C00085000 | 2024-04-11 3:41PM EDT | 2025-06-20 | 80.83 | 74.15 | 78.40 | 0.00 | - | 10 | 164 | 57.33% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 2025-09-19 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00085000 | 2024-03-13 10:50AM EDT | 2025-12-19 | 64.20 | 79.30 | 83.85 | 0.00 | - | 1 | 133 | 61.74% |
| GOOGL260116C00085000 | 2024-03-21 10:41AM EDT | 2026-01-16 | 72.25 | 76.50 | 81.50 | 0.00 | - | 4 | 76 | 54.10% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 79.10 | 83.50 | 0.00 | - | 10 | 10 | 53.63% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00085000 | 2024-04-08 9:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,254 | 3,478 | 362.50% |
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 1,448 | 78.52% |
| GOOGL240621P00085000 | 2024-04-15 1:32PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 4,302 | 59.57% |
| GOOGL240719P00085000 | 2024-04-09 11:58AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.13 | 0.00 | - | 10 | 51 | 51.17% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 49.61% |
| GOOGL240920P00085000 | 2024-04-15 3:57PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.27 | 0.00 | - | 3 | 6,999 | 45.65% |
| GOOGL241018P00085000 | 2024-04-10 2:33PM EDT | 2024-10-18 | 0.20 | 0.18 | 0.35 | 0.00 | - | 1 | 3 | 43.80% |
| GOOGL241115P00085000 | 2024-04-04 1:19PM EDT | 2024-11-15 | 0.34 | 0.26 | 0.48 | 0.00 | - | 1 | 35 | 43.02% |
| GOOGL241220P00085000 | 2024-04-15 3:01PM EDT | 2024-12-20 | 0.50 | 0.36 | 0.57 | 0.00 | - | 5 | 3,382 | 41.11% |
| GOOGL250117P00085000 | 2024-04-16 3:26PM EDT | 2025-01-17 | 0.53 | 0.43 | 0.68 | 0.00 | - | 1 | 9,515 | 40.26% |
| GOOGL250321P00085000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 1.16 | 0.01 | 2.33 | 0.00 | - | 20 | 28 | 47.94% |
| GOOGL250620P00085000 | 2024-04-09 9:54AM EDT | 2025-06-20 | 0.95 | 0.24 | 1.95 | 0.00 | - | 1 | 3,222 | 40.61% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 48.57% |
| GOOGL251219P00085000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 1.96 | 0.81 | 2.18 | 0.00 | - | 2 | 423 | 35.01% |
| GOOGL260116P00085000 | 2024-04-02 11:42AM EDT | 2026-01-16 | 2.00 | 1.74 | 2.29 | 0.00 | - | 1 | 244 | 34.68% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 35.86% |
| GOOGL261218P00085000 | 2024-04-04 12:24PM EDT | 2026-12-18 | 3.60 | 3.20 | 5.20 | 0.00 | - | 1 | 33 | 35.93% |
© 2024 Yahoo. All rights reserved.