Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00135000 | 2024-04-23 1:04PM EDT | 2024-04-26 | 23.86 | 22.90 | 24.10 | +1.61 | +7.24% | 6 | 389 | 102.34% |
| GOOGL240503C00135000 | 2024-04-22 1:39PM EDT | 2024-05-03 | 22.62 | 22.80 | 24.40 | 0.00 | - | 22 | 13 | 60.11% |
| GOOGL240510C00135000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 24.19 | 23.50 | 24.50 | +1.25 | +5.45% | 1 | 9 | 55.27% |
| GOOGL240517C00135000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 24.30 | 24.00 | 24.70 | +1.12 | +4.83% | 36 | 11,930 | 51.71% |
| GOOGL240524C00135000 | 2024-04-23 2:48PM EDT | 2024-05-24 | 24.73 | 24.25 | 25.05 | +1.23 | +5.23% | 2 | 18 | 53.14% |
| GOOGL240531C00135000 | 2024-04-19 11:07AM EDT | 2024-05-31 | 22.20 | 24.40 | 26.20 | 0.00 | - | 1 | 1 | 50.20% |
| GOOGL240621C00135000 | 2024-04-23 3:10PM EDT | 2024-06-21 | 25.60 | 25.35 | 25.80 | +1.65 | +6.89% | 109 | 4,445 | 43.62% |
| GOOGL240719C00135000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 27.00 | 26.40 | 26.95 | +0.90 | +3.45% | 28 | 690 | 41.70% |
| GOOGL240816C00135000 | 2024-04-23 2:25PM EDT | 2024-08-16 | 28.30 | 27.90 | 28.30 | +1.95 | +7.40% | 6 | 4,379 | 41.68% |
| GOOGL240920C00135000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 27.75 | 29.20 | 29.55 | 0.00 | - | 12 | 3,447 | 40.63% |
| GOOGL241018C00135000 | 2024-04-22 11:47AM EDT | 2024-10-18 | 28.10 | 30.15 | 30.60 | 0.00 | - | 6 | 544 | 40.39% |
| GOOGL241115C00135000 | 2024-04-19 1:40PM EDT | 2024-11-15 | 28.52 | 31.45 | 31.95 | 0.00 | - | 6 | 129 | 41.14% |
| GOOGL241220C00135000 | 2024-04-23 9:42AM EDT | 2024-12-20 | 32.50 | 32.75 | 33.20 | +2.80 | +9.43% | 1 | 6,614 | 41.06% |
| GOOGL250117C00135000 | 2024-04-23 11:35AM EDT | 2025-01-17 | 34.00 | 33.50 | 34.25 | +1.65 | +5.10% | 2 | 5,625 | 41.23% |
| GOOGL250321C00135000 | 2024-04-22 9:57AM EDT | 2025-03-21 | 34.50 | 35.05 | 36.75 | 0.00 | - | 6 | 38 | 42.11% |
| GOOGL250620C00135000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 38.85 | 37.65 | 39.85 | +0.68 | +1.78% | 3 | 904 | 42.72% |
| GOOGL250919C00135000 | 2024-04-01 9:37AM EDT | 2025-09-19 | 38.50 | 39.10 | 43.75 | 0.00 | - | 1 | 14 | 44.87% |
| GOOGL251219C00135000 | 2024-04-23 12:45PM EDT | 2025-12-19 | 44.47 | 41.60 | 44.40 | +2.12 | +5.01% | 4 | 467 | 42.29% |
| GOOGL260116C00135000 | 2024-04-22 3:12PM EDT | 2026-01-16 | 43.55 | 44.15 | 45.40 | -0.49 | -1.11% | 7 | 3,494 | 42.76% |
| GOOGL260618C00135000 | 2024-04-15 3:45PM EDT | 2026-06-18 | 46.62 | 46.40 | 49.65 | 0.00 | - | 2 | 75 | 43.75% |
| GOOGL261218C00135000 | 2024-04-23 12:19PM EDT | 2026-12-18 | 52.35 | 50.90 | 53.55 | +0.53 | +1.02% | 7 | 431 | 43.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00135000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 359 | 10,875 | 89.84% |
| GOOGL240503P00135000 | 2024-04-23 12:16PM EDT | 2024-05-03 | 0.21 | 0.21 | 0.25 | -0.12 | -36.36% | 39 | 581 | 55.57% |
| GOOGL240510P00135000 | 2024-04-23 12:37PM EDT | 2024-05-10 | 0.33 | 0.33 | 0.36 | -0.17 | -34.00% | 17 | 108 | 46.68% |
| GOOGL240517P00135000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.62 | 0.58 | 0.63 | -0.21 | -25.30% | 194 | 15,431 | 44.68% |
| GOOGL240524P00135000 | 2024-04-23 3:08PM EDT | 2024-05-24 | 0.74 | 0.66 | 0.76 | -0.28 | -27.45% | 30 | 325 | 41.24% |
| GOOGL240531P00135000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.82 | 0.71 | 0.84 | -0.22 | -21.15% | 58 | 354 | 38.23% |
| GOOGL240621P00135000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.21 | -0.28 | -18.92% | 162 | 7,785 | 34.03% |
| GOOGL240719P00135000 | 2024-04-23 3:30PM EDT | 2024-07-19 | 1.68 | 1.61 | 1.68 | -0.27 | -13.85% | 36 | 4,826 | 31.07% |
| GOOGL240816P00135000 | 2024-04-23 2:38PM EDT | 2024-08-16 | 2.55 | 2.49 | 2.59 | -0.20 | -7.27% | 205 | 6,533 | 31.48% |
| GOOGL240920P00135000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 3.08 | 3.05 | 3.20 | -0.32 | -9.41% | 12 | 7,207 | 29.95% |
| GOOGL241018P00135000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 3.53 | 3.50 | 3.65 | -0.33 | -8.55% | 61 | 582 | 29.03% |
| GOOGL241115P00135000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 4.33 | 4.30 | 4.45 | -0.32 | -6.88% | 2 | 208 | 29.42% |
| GOOGL241220P00135000 | 2024-04-23 3:10PM EDT | 2024-12-20 | 4.95 | 4.90 | 5.05 | -0.45 | -8.33% | 25 | 3,488 | 28.83% |
| GOOGL250117P00135000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 5.35 | 5.25 | 5.50 | -0.30 | -5.31% | 79 | 9,877 | 28.42% |
| GOOGL250321P00135000 | 2024-04-23 12:33PM EDT | 2025-03-21 | 6.40 | 5.40 | 6.70 | -0.60 | -8.57% | 1 | 378 | 28.22% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 7.40 | 8.25 | 0.00 | - | 1 | 1,894 | 27.92% |
| GOOGL250919P00135000 | 2024-04-02 10:43AM EDT | 2025-09-19 | 10.43 | 7.30 | 11.35 | 0.00 | - | 13 | 196 | 30.43% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 11.60 | 9.25 | 10.60 | 0.00 | - | 10 | 535 | 26.93% |
| GOOGL260116P00135000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 10.70 | 9.50 | 11.00 | -0.73 | -6.39% | 1 | 1,735 | 26.91% |
| GOOGL260618P00135000 | 2024-04-22 10:43AM EDT | 2026-06-18 | 13.10 | 11.55 | 14.00 | 0.00 | - | 55 | 913 | 28.05% |
| GOOGL261218P00135000 | 2024-04-22 2:53PM EDT | 2026-12-18 | 14.50 | 12.20 | 14.45 | 0.00 | - | 1 | 54 | 25.79% |
© 2024 Yahoo. All rights reserved.