Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00105000 | 2024-04-25 11:43AM EDT | 2024-04-26 | 50.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00105000 | 2024-04-25 11:43AM EDT | 2024-05-03 | 50.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517C00105000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 51.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00105000 | 2024-04-25 3:07PM EDT | 2024-06-21 | 51.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL240816C00105000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 36.94% |
| GOOGL241220C00105000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 57.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL250117C00105000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 2025-06-20 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 50.75% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 2025-12-19 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 47.29% |
| GOOGL261218C00105000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00105000 | 2024-04-25 2:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOGL240503P00105000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240510P00105000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240517P00105000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GOOGL240524P00105000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240531P00105000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL240621P00105000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GOOGL240719P00105000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL240816P00105000 | 2024-04-25 1:37PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240920P00105000 | 2024-04-25 12:24PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL241018P00105000 | 2024-04-25 9:36AM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241115P00105000 | 2024-04-25 3:53PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220P00105000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL250117P00105000 | 2024-04-25 11:07AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250321P00105000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| GOOGL250620P00105000 | 2024-04-18 10:55AM EDT | 2025-06-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 2025-09-19 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219P00105000 | 2024-04-25 12:04PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL260116P00105000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 33.34% |
| GOOGL261218P00105000 | 2024-04-22 3:15PM EDT | 2026-12-18 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.