Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 42.80 | 44.50 | 0.00 | - | 6 | 7 | 176.37% |
| GOOGL240503C00115000 | 2024-04-19 1:22PM EDT | 2024-05-03 | 39.25 | 42.55 | 44.70 | 0.00 | - | 15 | 17 | 105.18% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 43.35 | 44.00 | 0.00 | - | - | 2 | 84.08% |
| GOOGL240517C00115000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 41.41 | 43.80 | 44.30 | 0.00 | - | 6 | 411 | 80.96% |
| GOOGL240621C00115000 | 2024-04-22 10:09AM EDT | 2024-06-21 | 42.17 | 44.50 | 44.90 | 0.00 | - | 6 | 1,963 | 60.25% |
| GOOGL240719C00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 42.55 | 45.00 | 45.45 | 0.00 | - | 1 | 186 | 54.13% |
| GOOGL240816C00115000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 42.90 | 45.85 | 46.45 | 0.00 | - | 7 | 123 | 52.98% |
| GOOGL240920C00115000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 46.05 | 46.75 | 47.05 | +3.15 | +7.34% | 1 | 523 | 50.15% |
| GOOGL241018C00115000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 44.90 | 47.45 | 47.75 | 0.00 | - | 1 | 30 | 49.66% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 48.35 | 48.65 | 0.00 | - | 1 | 41 | 49.52% |
| GOOGL241220C00115000 | 2024-04-19 12:13PM EDT | 2024-12-20 | 45.15 | 49.00 | 49.50 | 0.00 | - | 2 | 874 | 48.58% |
| GOOGL250117C00115000 | 2024-04-22 10:16AM EDT | 2025-01-17 | 47.50 | 49.75 | 50.20 | 0.00 | - | 3 | 1,154 | 48.10% |
| GOOGL250321C00115000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 47.25 | 50.45 | 52.30 | 0.00 | - | 6 | 40 | 48.76% |
| GOOGL250620C00115000 | 2024-04-23 10:56AM EDT | 2025-06-20 | 53.70 | 53.40 | 55.10 | +0.20 | +0.37% | 9 | 575 | 49.33% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 2025-09-19 | 53.25 | 55.60 | 57.40 | 0.00 | - | 4 | 8 | 49.16% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 2025-12-19 | 55.20 | 56.95 | 58.20 | 0.00 | - | 1 | 202 | 46.71% |
| GOOGL260116C00115000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 58.50 | 57.80 | 58.80 | +2.00 | +3.54% | 10 | 72 | 46.69% |
| GOOGL260618C00115000 | 2024-03-20 10:09AM EDT | 2026-06-18 | 52.57 | 55.50 | 58.85 | 0.00 | - | 1 | 6 | 41.97% |
| GOOGL261218C00115000 | 2024-04-23 1:50PM EDT | 2026-12-18 | 65.04 | 64.05 | 66.30 | +3.89 | +6.36% | 67 | 30 | 47.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00115000 | 2024-04-22 12:04PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 452 | 100.00% |
| GOOGL240503P00115000 | 2024-04-19 11:55AM EDT | 2024-05-03 | 0.07 | 0.01 | 0.04 | 0.00 | - | 6 | 36 | 71.09% |
| GOOGL240510P00115000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | 0.00 | - | 3 | 23 | 60.74% |
| GOOGL240517P00115000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 40 | 6,549 | 57.23% |
| GOOGL240524P00115000 | 2024-04-22 10:25AM EDT | 2024-05-24 | 0.18 | 0.10 | 0.18 | 0.00 | - | 7 | 17 | 51.76% |
| GOOGL240531P00115000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 0.19 | 0.12 | 0.18 | -0.16 | -45.71% | 2 | 6 | 48.73% |
| GOOGL240621P00115000 | 2024-04-23 1:35PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 51 | 5,891 | 42.48% |
| GOOGL240719P00115000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 0.64 | 0.40 | 0.46 | 0.00 | - | 6 | 3,857 | 38.21% |
| GOOGL240816P00115000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 0.81 | 0.71 | 0.78 | 0.00 | - | 1 | 3,068 | 37.13% |
| GOOGL240920P00115000 | 2024-04-22 12:00PM EDT | 2024-09-20 | 1.05 | 0.94 | 0.98 | -0.07 | -6.25% | 6 | 7,158 | 34.30% |
| GOOGL241018P00115000 | 2024-04-23 1:06PM EDT | 2024-10-18 | 1.17 | 1.18 | 1.23 | -0.24 | -17.02% | 5 | 947 | 33.30% |
| GOOGL241115P00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 1.75 | 1.59 | 1.62 | 0.00 | - | 7 | 1,005 | 33.28% |
| GOOGL241220P00115000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 2.07 | 1.87 | 1.97 | 0.00 | - | 1 | 4,593 | 32.52% |
| GOOGL250117P00115000 | 2024-04-23 11:35AM EDT | 2025-01-17 | 2.20 | 2.14 | 2.21 | -0.13 | -5.58% | 4 | 9,605 | 31.84% |
| GOOGL250321P00115000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 2.80 | 2.71 | 2.90 | -0.35 | -11.11% | 211 | 318 | 31.20% |
| GOOGL250620P00115000 | 2024-04-22 2:05PM EDT | 2025-06-20 | 4.02 | 3.75 | 4.30 | 0.00 | - | 1 | 4,458 | 31.68% |
| GOOGL250919P00115000 | 2024-04-17 10:03AM EDT | 2025-09-19 | 4.89 | 4.50 | 5.25 | 0.00 | - | 6 | 486 | 31.01% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 2025-12-19 | 5.47 | 5.40 | 5.65 | 0.00 | - | 1 | 520 | 29.44% |
| GOOGL260116P00115000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 6.85 | 5.70 | 6.00 | 0.00 | - | 1 | 1,387 | 29.49% |
| GOOGL260618P00115000 | 2024-04-17 2:42PM EDT | 2026-06-18 | 7.00 | 5.15 | 7.35 | -0.50 | -6.67% | 1 | 259 | 28.85% |
| GOOGL261218P00115000 | 2024-04-18 9:50AM EDT | 2026-12-18 | 8.95 | 7.20 | 9.65 | 0.00 | - | 10 | 48 | 29.44% |
© 2024 Yahoo. All rights reserved.