Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406C00095000 | 2023-03-31 3:52PM EDT | 2023-04-06 | 8.24 | 8.30 | 9.40 | +1.98 | +31.63% | 100 | 775 | 66.70% |
| GOOGL230414C00095000 | 2023-03-31 3:34PM EDT | 2023-04-14 | 9.00 | 8.15 | 9.45 | +2.15 | +31.39% | 226 | 978 | 44.73% |
| GOOGL230421C00095000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 9.70 | 9.30 | 9.65 | +2.58 | +36.24% | 301 | 17,733 | 39.87% |
| GOOGL230428C00095000 | 2023-03-31 3:53PM EDT | 2023-04-28 | 9.42 | 9.60 | 10.55 | +1.12 | +13.49% | 69 | 273 | 45.80% |
| GOOGL230505C00095000 | 2023-03-29 10:56AM EDT | 2023-05-05 | 8.98 | 9.00 | 11.55 | 0.00 | - | 2 | 22 | 50.89% |
| GOOGL230519C00095000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 11.30 | 11.30 | 11.55 | +1.83 | +19.32% | 102 | 6,794 | 43.01% |
| GOOGL230616C00095000 | 2023-03-31 3:33PM EDT | 2023-06-16 | 12.40 | 12.30 | 12.95 | +1.80 | +16.98% | 47 | 9,584 | 43.05% |
| GOOGL230721C00095000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 13.65 | 13.50 | 14.05 | +2.05 | +17.67% | 15 | 3,618 | 41.19% |
| GOOGL230818C00095000 | 2023-03-31 11:19AM EDT | 2023-08-18 | 14.10 | 14.75 | 15.40 | +0.70 | +5.22% | 2 | 94 | 42.75% |
| GOOGL230915C00095000 | 2023-03-31 1:29PM EDT | 2023-09-15 | 14.90 | 15.45 | 15.95 | +1.35 | +9.96% | 4 | 1,574 | 41.20% |
| GOOGL231020C00095000 | 2023-03-31 3:33PM EDT | 2023-10-20 | 16.58 | 16.55 | 16.95 | +1.43 | +9.44% | 7 | 303 | 41.06% |
| GOOGL231117C00095000 | 2023-03-31 10:38AM EDT | 2023-11-17 | 17.10 | 16.95 | 18.65 | +1.10 | +6.88% | 4 | 363 | 44.16% |
| GOOGL240119C00095000 | 2023-03-31 2:35PM EDT | 2024-01-19 | 18.40 | 18.45 | 19.50 | +1.35 | +7.92% | 14 | 4,108 | 41.64% |
| GOOGL240315C00095000 | 2023-03-31 3:03PM EDT | 2024-03-15 | 19.90 | 18.90 | 21.90 | +1.94 | +10.80% | 6 | 279 | 44.64% |
| GOOGL240621C00095000 | 2023-03-30 12:37PM EDT | 2024-06-21 | 20.66 | 20.80 | 23.60 | 0.00 | - | 7 | 954 | 43.50% |
| GOOGL240920C00095000 | 2023-03-27 2:32PM EDT | 2024-09-20 | 24.03 | 22.70 | 25.85 | 0.00 | - | 5 | 18 | 44.56% |
| GOOGL241220C00095000 | 2023-03-27 3:41PM EDT | 2024-12-20 | 25.77 | 24.20 | 28.25 | 0.00 | - | 4 | 60 | 46.08% |
| GOOGL250117C00095000 | 2023-03-31 12:08PM EDT | 2025-01-17 | 25.28 | 25.85 | 26.55 | +0.61 | +2.47% | 1 | 1,876 | 41.71% |
| GOOGL250620C00095000 | 2023-03-31 11:13AM EDT | 2025-06-20 | 28.10 | 27.90 | 29.80 | +0.73 | +2.67% | 3 | 1,777 | 43.37% |
| GOOGL251219C00095000 | 2023-03-31 3:07PM EDT | 2025-12-19 | 30.50 | 29.50 | 34.00 | +0.95 | +3.21% | 11 | 244 | 46.09% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406P00095000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 913 | 1,803 | 35.94% |
| GOOGL230414P00095000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.26 | 0.15 | 0.42 | -0.40 | -60.61% | 175 | 652 | 37.74% |
| GOOGL230421P00095000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.50 | 0.49 | 0.54 | -0.54 | -51.92% | 1,054 | 21,023 | 33.25% |
| GOOGL230428P00095000 | 2023-03-31 3:38PM EDT | 2023-04-28 | 1.36 | 1.25 | 1.31 | -0.66 | -32.67% | 289 | 1,738 | 39.67% |
| GOOGL230505P00095000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 1.72 | 1.46 | 2.50 | -0.62 | -26.50% | 297 | 315 | 47.80% |
| GOOGL230519P00095000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 2.08 | 2.09 | 2.22 | -0.82 | -28.28% | 2,420 | 11,097 | 38.07% |
| GOOGL230616P00095000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 2.81 | 2.67 | 2.86 | -0.93 | -24.87% | 335 | 13,548 | 34.57% |
| GOOGL230721P00095000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 3.69 | 3.50 | 3.60 | -0.79 | -17.63% | 32 | 5,397 | 32.54% |
| GOOGL230818P00095000 | 2023-03-31 1:02PM EDT | 2023-08-18 | 4.75 | 4.35 | 4.45 | -0.75 | -13.64% | 159 | 1,542 | 32.98% |
| GOOGL230915P00095000 | 2023-03-31 1:29PM EDT | 2023-09-15 | 5.20 | 4.80 | 4.95 | -0.70 | -11.86% | 26 | 4,404 | 32.15% |
| GOOGL231020P00095000 | 2023-03-31 1:37PM EDT | 2023-10-20 | 5.70 | 3.65 | 5.50 | -0.80 | -12.31% | 23 | 1,723 | 31.27% |
| GOOGL231117P00095000 | 2023-03-31 3:54PM EDT | 2023-11-17 | 6.06 | 4.25 | 6.10 | -1.04 | -14.65% | 30 | 163 | 31.36% |
| GOOGL240119P00095000 | 2023-03-31 2:22PM EDT | 2024-01-19 | 7.07 | 4.60 | 6.85 | -0.78 | -9.94% | 27 | 12,115 | 30.05% |
| GOOGL240315P00095000 | 2023-03-31 1:54PM EDT | 2024-03-15 | 7.67 | 5.90 | 8.65 | -1.05 | -12.04% | 4 | 2,017 | 32.46% |
| GOOGL240621P00095000 | 2023-03-30 11:36AM EDT | 2024-06-21 | 10.15 | 7.10 | 11.00 | 0.00 | - | 3 | 5,870 | 34.31% |
| GOOGL240920P00095000 | 2023-03-28 10:35AM EDT | 2024-09-20 | 11.15 | 7.95 | 10.30 | 0.00 | - | 6 | 39 | 29.76% |
| GOOGL241220P00095000 | 2023-03-28 3:59PM EDT | 2024-12-20 | 11.45 | 9.35 | 11.20 | 0.00 | - | 306 | 1,028 | 29.34% |
| GOOGL250117P00095000 | 2023-03-29 2:33PM EDT | 2025-01-17 | 11.65 | 9.50 | 11.50 | 0.00 | - | 40 | 3,368 | 29.30% |
| GOOGL250620P00095000 | 2023-03-16 3:36PM EDT | 2025-06-20 | 12.15 | 11.00 | 13.10 | 0.00 | - | 2 | 391 | 29.21% |
| GOOGL251219P00095000 | 2023-03-30 9:40AM EDT | 2025-12-19 | 14.15 | 11.55 | 15.35 | 0.00 | - | 6 | 36 | 30.01% |
© 2023 Yahoo. All rights reserved.
