Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00130000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 29.00 | 28.15 | 29.90 | 0.00 | - | 1 | 53 | 195.70% |
| GOOGL240503C00130000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 29.70 | 27.95 | 30.50 | +0.40 | +1.37% | 7 | 103 | 61.91% |
| GOOGL240510C00130000 | 2024-04-19 12:46PM EDT | 2024-05-10 | 24.05 | 29.25 | 30.30 | 0.00 | - | 2 | 11 | 66.31% |
| GOOGL240517C00130000 | 2024-04-24 3:31PM EDT | 2024-05-17 | 30.06 | 29.60 | 30.55 | +0.54 | +1.83% | 16 | 3,551 | 60.77% |
| GOOGL240524C00130000 | 2024-04-24 10:21AM EDT | 2024-05-24 | 29.05 | 29.70 | 30.70 | +1.50 | +5.44% | 2 | 24 | 54.98% |
| GOOGL240531C00130000 | 2024-04-24 10:50AM EDT | 2024-05-31 | 29.53 | 29.80 | 30.85 | +0.59 | +2.04% | 2 | 1 | 51.03% |
| GOOGL240621C00130000 | 2024-04-24 1:42PM EDT | 2024-06-21 | 30.35 | 30.65 | 31.55 | -0.50 | -1.62% | 9 | 7,544 | 50.75% |
| GOOGL240719C00130000 | 2024-04-24 2:32PM EDT | 2024-07-19 | 31.45 | 31.70 | 32.45 | -0.10 | -0.32% | 7 | 818 | 46.74% |
| GOOGL240816C00130000 | 2024-04-24 3:17PM EDT | 2024-08-16 | 32.70 | 33.10 | 33.65 | +1.30 | +4.14% | 31 | 626 | 45.95% |
| GOOGL240920C00130000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 33.77 | 33.25 | 34.45 | +0.77 | +2.33% | 5 | 2,532 | 43.13% |
| GOOGL241018C00130000 | 2024-04-24 12:22PM EDT | 2024-10-18 | 33.75 | 35.15 | 35.45 | +0.60 | +1.81% | 5 | 462 | 42.81% |
| GOOGL241115C00130000 | 2024-04-23 10:01AM EDT | 2024-11-15 | 34.95 | 36.35 | 37.05 | 0.00 | - | 1 | 207 | 44.40% |
| GOOGL241220C00130000 | 2024-04-24 1:51PM EDT | 2024-12-20 | 37.00 | 37.30 | 37.95 | +0.20 | +0.54% | 2 | 606 | 43.38% |
| GOOGL250117C00130000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 38.43 | 37.70 | 38.60 | +0.73 | +1.94% | 117 | 4,473 | 42.62% |
| GOOGL250321C00130000 | 2024-04-23 1:44PM EDT | 2025-03-21 | 40.05 | 39.30 | 40.80 | 0.00 | - | 4 | 17 | 43.05% |
| GOOGL250620C00130000 | 2024-04-24 1:49PM EDT | 2025-06-20 | 42.67 | 41.90 | 45.50 | -0.18 | -0.42% | 2 | 1,300 | 46.76% |
| GOOGL250919C00130000 | 2024-04-23 10:50AM EDT | 2025-09-19 | 44.90 | 44.20 | 47.20 | 0.00 | - | 3 | 23 | 45.20% |
| GOOGL251219C00130000 | 2024-04-24 9:39AM EDT | 2025-12-19 | 48.00 | 47.50 | 48.45 | +1.01 | +2.15% | 2 | 469 | 43.53% |
| GOOGL260116C00130000 | 2024-04-24 1:58PM EDT | 2026-01-16 | 48.62 | 47.45 | 51.50 | +0.27 | +0.56% | 43 | 753 | 47.03% |
| GOOGL260618C00130000 | 2024-04-16 9:35AM EDT | 2026-06-18 | 48.83 | 51.10 | 53.05 | 0.00 | - | 1 | 67 | 44.24% |
| GOOGL261218C00130000 | 2024-04-24 9:53AM EDT | 2026-12-18 | 55.50 | 55.10 | 57.00 | -0.12 | -0.22% | 10 | 537 | 44.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00130000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15 | 1,787 | 114.84% |
| GOOGL240503P00130000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 22 | 375 | 64.06% |
| GOOGL240510P00130000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.20 | 0.13 | 0.20 | 0.00 | - | 21 | 83 | 50.59% |
| GOOGL240517P00130000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.35 | -0.05 | -13.16% | 300 | 23,958 | 48.44% |
| GOOGL240524P00130000 | 2024-04-24 2:48PM EDT | 2024-05-24 | 0.40 | 0.31 | 0.50 | -0.06 | -13.04% | 49 | 79 | 45.70% |
| GOOGL240531P00130000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.64 | -0.06 | -12.00% | 74 | 52 | 43.53% |
| GOOGL240621P00130000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.75 | -0.08 | -10.13% | 3,254 | 13,679 | 36.11% |
| GOOGL240719P00130000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 1.07 | 1.06 | 1.11 | -0.07 | -6.14% | 82 | 5,466 | 32.81% |
| GOOGL240816P00130000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 1.78 | 1.77 | 1.83 | -0.11 | -5.82% | 113 | 3,853 | 33.01% |
| GOOGL240920P00130000 | 2024-04-24 2:37PM EDT | 2024-09-20 | 2.34 | 2.22 | 2.30 | +0.02 | +0.86% | 87 | 12,747 | 31.13% |
| GOOGL241018P00130000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 2.63 | 2.62 | 2.83 | -0.11 | -4.01% | 144 | 1,896 | 30.71% |
| GOOGL241115P00130000 | 2024-04-24 2:36PM EDT | 2024-11-15 | 3.45 | 3.20 | 3.40 | +0.05 | +1.47% | 9 | 2,882 | 30.57% |
| GOOGL241220P00130000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 3.90 | 3.75 | 3.90 | -0.05 | -1.27% | 6 | 12,483 | 29.82% |
| GOOGL250117P00130000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 4.35 | 4.15 | 4.30 | +0.05 | +1.16% | 45 | 16,132 | 29.36% |
| GOOGL250321P00130000 | 2024-04-24 12:52PM EDT | 2025-03-21 | 5.53 | 5.10 | 5.35 | +0.13 | +2.41% | 197 | 142 | 29.02% |
| GOOGL250620P00130000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 6.95 | 4.50 | 7.70 | +0.20 | +2.96% | 8 | 2,099 | 30.53% |
| GOOGL250919P00130000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 8.34 | 6.80 | 7.85 | 0.00 | - | 2 | 56 | 27.96% |
| GOOGL251219P00130000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 9.80 | 7.05 | 9.95 | 0.00 | - | 1 | 452 | 29.18% |
| GOOGL260116P00130000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 9.05 | 9.00 | 10.40 | -0.25 | -2.69% | 106 | 2,650 | 29.23% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 2026-06-18 | 10.70 | 9.60 | 11.00 | 0.00 | - | 5 | 324 | 27.06% |
| GOOGL261218P00130000 | 2024-04-23 9:41AM EDT | 2026-12-18 | 12.60 | 11.25 | 12.70 | 0.00 | - | 7 | 595 | 26.47% |
© 2024 Yahoo. All rights reserved.