Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00120000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 39.35 | 34.40 | 37.65 | 0.00 | - | 2 | 30 | 196.88% |
| GOOGL240503C00120000 | 2024-04-24 12:10PM EDT | 2024-05-03 | 38.02 | 34.45 | 37.70 | 0.00 | - | 10 | 13 | 79.88% |
| GOOGL240510C00120000 | 2024-04-24 12:10PM EDT | 2024-05-10 | 38.19 | 34.90 | 37.95 | 0.00 | - | 10 | 48 | 77.59% |
| GOOGL240517C00120000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 34.10 | 35.00 | 37.75 | -5.40 | -13.67% | 2 | 528 | 62.50% |
| GOOGL240524C00120000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 35.13 | 35.05 | 38.35 | 0.00 | - | 2 | 6 | 62.06% |
| GOOGL240621C00120000 | 2024-04-25 10:47AM EDT | 2024-06-21 | 37.30 | 35.40 | 39.05 | -2.70 | -6.75% | 6 | 8,270 | 50.76% |
| GOOGL240719C00120000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 41.50 | 36.25 | 39.00 | 0.00 | - | 7 | 420 | 54.52% |
| GOOGL240816C00120000 | 2024-04-24 9:55AM EDT | 2024-08-16 | 41.10 | 38.15 | 40.40 | 0.00 | - | 2 | 329 | 54.44% |
| GOOGL240920C00120000 | 2024-04-25 2:43PM EDT | 2024-09-20 | 39.72 | 39.00 | 41.45 | -2.83 | -6.65% | 2 | 815 | 51.88% |
| GOOGL241018C00120000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 39.90 | 39.85 | 42.05 | -3.08 | -7.17% | 1 | 103 | 49.74% |
| GOOGL241115C00120000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 39.72 | 39.90 | 43.05 | 0.00 | - | 28 | 133 | 49.46% |
| GOOGL241220C00120000 | 2024-04-25 1:51PM EDT | 2024-12-20 | 42.64 | 40.85 | 43.50 | -2.26 | -5.03% | 2 | 485 | 47.02% |
| GOOGL250117C00120000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 43.60 | 43.10 | 45.65 | -2.10 | -4.60% | 96 | 5,480 | 50.29% |
| GOOGL250321C00120000 | 2024-04-25 1:11PM EDT | 2025-03-21 | 44.65 | 43.55 | 47.65 | -3.57 | -7.40% | 100 | 82 | 49.91% |
| GOOGL250620C00120000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 47.75 | 46.00 | 50.50 | -1.75 | -3.54% | 2 | 762 | 49.93% |
| GOOGL250919C00120000 | 2024-04-25 9:30AM EDT | 2025-09-19 | 46.30 | 48.00 | 51.80 | -5.70 | -10.96% | 1 | 15 | 47.61% |
| GOOGL251219C00120000 | 2024-04-22 1:42PM EDT | 2025-12-19 | 52.50 | 50.25 | 53.90 | -0.85 | -1.59% | 1 | 953 | 47.33% |
| GOOGL260116C00120000 | 2024-04-25 1:19PM EDT | 2026-01-16 | 52.40 | 50.50 | 55.50 | -3.58 | -6.40% | 2 | 675 | 48.82% |
| GOOGL260618C00120000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 56.02 | 54.00 | 59.00 | 0.00 | - | 1 | 3 | 48.79% |
| GOOGL261218C00120000 | 2024-04-12 2:31PM EDT | 2026-12-18 | 60.07 | 57.50 | 60.00 | -1.83 | -2.96% | 1 | 158 | 45.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00120000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 354 | 574 | 178.13% |
| GOOGL240503P00120000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.10 | +0.06 | +200.00% | 32 | 37 | 79.88% |
| GOOGL240510P00120000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 43 | 58 | 62.79% |
| GOOGL240517P00120000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.28 | +0.06 | +46.15% | 1,028 | 10,665 | 56.54% |
| GOOGL240524P00120000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.22 | 0.18 | 0.24 | +0.02 | +10.00% | 13 | 68 | 50.20% |
| GOOGL240531P00120000 | 2024-04-25 2:00PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.33 | +0.06 | +30.00% | 2 | 51 | 47.71% |
| GOOGL240621P00120000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.50 | +0.04 | +11.11% | 1,018 | 14,269 | 41.16% |
| GOOGL240719P00120000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 0.60 | 0.56 | 0.69 | +0.07 | +13.21% | 58 | 3,449 | 36.13% |
| GOOGL240816P00120000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 1.08 | 1.03 | 1.20 | +0.07 | +6.93% | 88 | 1,164 | 35.86% |
| GOOGL240920P00120000 | 2024-04-25 1:00PM EDT | 2024-09-20 | 1.48 | 1.34 | 1.58 | +0.18 | +13.85% | 67 | 15,956 | 33.79% |
| GOOGL241018P00120000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 1.74 | 1.64 | 1.92 | +0.22 | +14.47% | 129 | 1,740 | 32.81% |
| GOOGL241115P00120000 | 2024-04-25 2:55PM EDT | 2024-11-15 | 2.15 | 2.16 | 2.61 | +0.10 | +4.88% | 30 | 463 | 33.58% |
| GOOGL241220P00120000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 2.63 | 2.44 | 2.84 | +0.29 | +12.39% | 2 | 9,186 | 31.92% |
| GOOGL250117P00120000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 2.68 | 2.70 | 3.15 | -0.01 | -0.37% | 245 | 19,965 | 31.30% |
| GOOGL250321P00120000 | 2024-04-25 11:18AM EDT | 2025-03-21 | 3.95 | 2.12 | 4.55 | +0.70 | +21.54% | 28 | 3,390 | 32.30% |
| GOOGL250620P00120000 | 2024-04-23 3:00PM EDT | 2025-06-20 | 5.35 | 3.25 | 5.60 | +0.85 | +18.89% | 177 | 3,853 | 31.13% |
| GOOGL250919P00120000 | 2024-04-23 3:14PM EDT | 2025-09-19 | 5.40 | 3.60 | 7.80 | 0.00 | - | 20 | 67 | 32.75% |
| GOOGL251219P00120000 | 2024-04-23 3:15PM EDT | 2025-12-19 | 6.70 | 4.65 | 9.40 | 0.00 | - | 20 | 1,365 | 33.05% |
| GOOGL260116P00120000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 7.46 | 4.75 | 9.50 | +0.61 | +8.91% | 51 | 1,558 | 32.48% |
| GOOGL260618P00120000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 8.56 | 6.00 | 11.00 | 0.00 | - | 1 | 1,142 | 31.43% |
| GOOGL261218P00120000 | 2024-04-25 3:19PM EDT | 2026-12-18 | 9.80 | 7.50 | 10.85 | +0.15 | +1.55% | 121 | 2,518 | 28.10% |
© 2024 Yahoo. All rights reserved.