Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00100000 | 2024-04-25 3:02PM EDT | 2024-04-26 | 55.70 | 70.85 | 71.30 | 0.00 | - | 48 | 43 | 0.00% |
| GOOGL240503C00100000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 56.12 | 70.65 | 72.05 | 0.00 | - | 14 | 14 | 168.16% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 57.89 | 70.70 | 72.10 | 0.00 | - | 9 | 10 | 127.34% |
| GOOGL240517C00100000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 72.45 | 70.95 | 72.25 | +16.15 | +28.69% | 8 | 746 | 114.16% |
| GOOGL240621C00100000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 72.85 | 71.35 | 72.15 | +15.96 | +28.05% | 222 | 2,427 | 67.38% |
| GOOGL240719C00100000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 73.20 | 72.00 | 72.90 | +14.15 | +23.96% | 201 | 47 | 62.55% |
| GOOGL240816C00100000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 75.00 | 72.40 | 73.25 | +20.40 | +37.36% | 1 | 19 | 59.84% |
| GOOGL240920C00100000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 74.50 | 72.75 | 73.80 | +18.10 | +32.09% | 1 | 192 | 56.90% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 2024-11-15 | 74.75 | 73.75 | 75.05 | +28.50 | +61.62% | 2 | 6 | 56.13% |
| GOOGL241220C00100000 | 2024-04-26 12:56PM EDT | 2024-12-20 | 75.30 | 73.95 | 75.40 | +14.60 | +24.05% | 10 | 744 | 53.35% |
| GOOGL250117C00100000 | 2024-04-26 1:46PM EDT | 2025-01-17 | 75.80 | 74.40 | 76.10 | +14.80 | +24.26% | 48 | 4,745 | 53.25% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 59.25 | 62.55 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL250620C00100000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 78.60 | 76.90 | 79.10 | +14.89 | +23.37% | 3 | 906 | 51.43% |
| GOOGL250919C00100000 | 2024-04-26 9:35AM EDT | 2025-09-19 | 80.01 | 76.80 | 81.30 | +16.29 | +25.56% | 3 | 22 | 55.01% |
| GOOGL251219C00100000 | 2024-04-26 2:06PM EDT | 2025-12-19 | 80.98 | 80.15 | 81.20 | +15.75 | +24.15% | 24 | 794 | 50.46% |
| GOOGL260116C00100000 | 2024-04-26 12:43PM EDT | 2026-01-16 | 81.30 | 80.25 | 81.45 | +13.00 | +19.03% | 17 | 520 | 49.87% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 2026-06-18 | 82.90 | 82.10 | 84.95 | +25.60 | +44.68% | 3 | 42 | 51.28% |
| GOOGL261218C00100000 | 2024-04-26 2:50PM EDT | 2026-12-18 | 85.50 | 84.90 | 87.80 | +13.00 | +17.93% | 6 | 372 | 50.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00100000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 495 | 325.00% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 115.63% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 84.38% |
| GOOGL240517P00100000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 11 | 5,846 | 76.56% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 1 | 13 | 68.75% |
| GOOGL240621P00100000 | 2024-04-26 2:48PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.06 | -54.55% | 29 | 16,440 | 53.52% |
| GOOGL240719P00100000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.08 | -0.08 | -61.54% | 23 | 198 | 46.78% |
| GOOGL240816P00100000 | 2024-04-26 1:52PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.16 | -0.25 | -67.57% | 5 | 425 | 44.34% |
| GOOGL240920P00100000 | 2024-04-26 12:59PM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.25 | -56.82% | 6 | 6,314 | 39.75% |
| GOOGL241018P00100000 | 2024-04-26 11:29AM EDT | 2024-10-18 | 0.25 | 0.19 | 0.25 | -0.30 | -54.55% | 3 | 140 | 37.94% |
| GOOGL241115P00100000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 0.81 | 0.30 | 0.45 | 0.00 | - | 1 | 166 | 38.75% |
| GOOGL241220P00100000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 0.51 | 0.40 | 0.54 | -0.37 | -42.05% | 121 | 5,364 | 36.96% |
| GOOGL250117P00100000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 0.56 | 0.51 | 0.61 | -0.52 | -48.15% | 88 | 17,699 | 35.77% |
| GOOGL250321P00100000 | 2024-04-26 2:40PM EDT | 2025-03-21 | 0.80 | 0.60 | 0.96 | -0.80 | -50.00% | 83 | 473 | 35.16% |
| GOOGL250620P00100000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 1.60 | 1.00 | 1.70 | -0.74 | -31.62% | 2 | 2,372 | 35.36% |
| GOOGL250919P00100000 | 2024-04-26 10:03AM EDT | 2025-09-19 | 1.82 | 1.25 | 2.38 | -0.63 | -25.71% | 2 | 38 | 34.91% |
| GOOGL251219P00100000 | 2024-04-26 2:37PM EDT | 2025-12-19 | 2.37 | 1.39 | 2.44 | -0.88 | -27.08% | 25 | 1,600 | 32.39% |
| GOOGL260116P00100000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 2.50 | 2.49 | 2.66 | -1.00 | -28.57% | 9 | 1,253 | 32.41% |
| GOOGL260618P00100000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 3.20 | 2.19 | 3.50 | -1.63 | -33.75% | 1 | 60 | 31.45% |
| GOOGL261218P00100000 | 2024-04-26 2:13PM EDT | 2026-12-18 | 4.30 | 2.79 | 4.90 | -0.95 | -18.10% | 2 | 229 | 31.47% |
© 2024 Yahoo. All rights reserved.