Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00140000 | 2024-04-24 9:39AM EDT | 2024-04-26 | 18.94 | 17.65 | 18.15 | +0.03 | +0.16% | 2 | 507 | 82.23% |
| GOOGL240503C00140000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 18.95 | 18.30 | 18.55 | 0.00 | - | 10 | 134 | 53.42% |
| GOOGL240510C00140000 | 2024-04-23 2:24PM EDT | 2024-05-10 | 19.39 | 18.70 | 18.90 | 0.00 | - | 72 | 105 | 49.00% |
| GOOGL240517C00140000 | 2024-04-24 10:03AM EDT | 2024-05-17 | 19.10 | 19.00 | 19.25 | -0.55 | -2.80% | 12 | 21,010 | 45.39% |
| GOOGL240524C00140000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 20.60 | 19.45 | 19.65 | +0.10 | +0.49% | 1 | 56 | 43.70% |
| GOOGL240531C00140000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 18.60 | 19.60 | 20.00 | 0.00 | - | 62 | 71 | 42.26% |
| GOOGL240621C00140000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 20.79 | 20.65 | 20.80 | -0.37 | -1.75% | 8 | 10,497 | 38.64% |
| GOOGL240719C00140000 | 2024-04-23 3:12PM EDT | 2024-07-19 | 23.01 | 21.95 | 22.10 | +0.51 | +2.27% | 2 | 2,540 | 37.62% |
| GOOGL240816C00140000 | 2024-04-23 1:33PM EDT | 2024-08-16 | 24.30 | 23.60 | 23.80 | -0.20 | -0.82% | 1 | 2,789 | 38.87% |
| GOOGL240920C00140000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 25.45 | 24.70 | 25.00 | 0.00 | - | 60 | 6,783 | 37.67% |
| GOOGL241018C00140000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 25.75 | 25.70 | 26.20 | -0.25 | -0.96% | 23 | 615 | 37.85% |
| GOOGL241115C00140000 | 2024-04-23 12:55PM EDT | 2024-11-15 | 28.25 | 27.50 | 27.70 | 0.00 | - | 4 | 432 | 38.92% |
| GOOGL241220C00140000 | 2024-04-23 3:23PM EDT | 2024-12-20 | 29.17 | 28.65 | 29.05 | 0.00 | - | 7 | 1,820 | 39.04% |
| GOOGL250117C00140000 | 2024-04-24 9:49AM EDT | 2025-01-17 | 30.50 | 29.70 | 30.00 | +0.30 | +0.99% | 1 | 6,493 | 38.98% |
| GOOGL250321C00140000 | 2024-04-23 2:30PM EDT | 2025-03-21 | 32.70 | 31.70 | 33.65 | 0.00 | - | 1 | 135 | 42.01% |
| GOOGL250620C00140000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 35.75 | 33.05 | 36.75 | +1.04 | +3.00% | 5 | 6,037 | 42.38% |
| GOOGL250919C00140000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 37.15 | 36.55 | 38.70 | 0.00 | - | 3 | 39 | 41.39% |
| GOOGL251219C00140000 | 2024-04-24 9:36AM EDT | 2025-12-19 | 41.40 | 39.85 | 41.50 | +0.70 | +1.72% | 1 | 511 | 42.04% |
| GOOGL260116C00140000 | 2024-04-23 3:27PM EDT | 2026-01-16 | 40.50 | 39.80 | 41.85 | -1.18 | -2.83% | 5 | 4,198 | 41.58% |
| GOOGL260618C00140000 | 2024-04-22 12:16PM EDT | 2026-06-18 | 44.62 | 44.40 | 47.00 | 0.00 | - | 7 | 303 | 43.63% |
| GOOGL261218C00140000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 50.00 | 46.75 | 50.05 | 0.00 | - | 12 | 727 | 42.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00140000 | 2024-04-24 10:03AM EDT | 2024-04-26 | 0.27 | 0.26 | 0.27 | -0.01 | -3.85% | 72 | 1,449 | 83.30% |
| GOOGL240503P00140000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 0.47 | 0.46 | 0.49 | +0.02 | +4.44% | 63 | 2,648 | 52.10% |
| GOOGL240510P00140000 | 2024-04-23 2:49PM EDT | 2024-05-10 | 0.59 | 0.60 | 0.65 | 0.00 | - | 1 | 152 | 43.31% |
| GOOGL240517P00140000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 0.99 | 0.97 | 1.00 | -0.01 | -1.01% | 73 | 11,384 | 41.24% |
| GOOGL240524P00140000 | 2024-04-24 10:03AM EDT | 2024-05-24 | 1.19 | 1.16 | 1.20 | 0.00 | - | 5 | 242 | 38.43% |
| GOOGL240531P00140000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 1.30 | 1.29 | 1.36 | -0.01 | -0.76% | 28 | 448 | 36.16% |
| GOOGL240621P00140000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 1.80 | 1.81 | 1.84 | -0.03 | -1.64% | 8 | 12,208 | 32.28% |
| GOOGL240719P00140000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 2.35 | 2.38 | 2.44 | 0.00 | - | 20 | 4,079 | 29.63% |
| GOOGL240816P00140000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 3.60 | 3.45 | 3.60 | +0.14 | +4.05% | 10 | 3,155 | 30.46% |
| GOOGL240920P00140000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.19 | 4.15 | 4.25 | +0.09 | +2.20% | 1 | 5,674 | 28.83% |
| GOOGL241018P00140000 | 2024-04-23 3:11PM EDT | 2024-10-18 | 4.64 | 4.70 | 4.80 | 0.00 | - | 93 | 2,019 | 28.10% |
| GOOGL241115P00140000 | 2024-04-22 2:42PM EDT | 2024-11-15 | 5.87 | 5.60 | 5.75 | 0.00 | - | 9 | 398 | 28.66% |
| GOOGL241220P00140000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 6.00 | 6.20 | 6.35 | -0.19 | -3.07% | 8 | 7,007 | 27.95% |
| GOOGL250117P00140000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 6.49 | 6.70 | 6.80 | -0.16 | -2.41% | 13 | 6,959 | 27.48% |
| GOOGL250321P00140000 | 2024-04-23 3:26PM EDT | 2025-03-21 | 7.95 | 7.95 | 8.30 | 0.00 | - | 340 | 1,557 | 27.74% |
| GOOGL250620P00140000 | 2024-04-23 3:42PM EDT | 2025-06-20 | 9.48 | 8.75 | 9.65 | 0.00 | - | 259 | 2,504 | 26.92% |
| GOOGL250919P00140000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 11.34 | 10.30 | 12.00 | 0.00 | - | 1 | 40 | 28.07% |
| GOOGL251219P00140000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 13.00 | 11.90 | 12.35 | 0.00 | - | 1 | 534 | 26.37% |
| GOOGL260116P00140000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 13.50 | 12.25 | 12.50 | 0.00 | - | 1 | 1,627 | 25.99% |
| GOOGL260618P00140000 | 2024-04-22 10:43AM EDT | 2026-06-18 | 15.09 | 13.20 | 14.95 | 0.00 | - | 20 | 20 | 26.35% |
| GOOGL261218P00140000 | 2024-04-22 2:28PM EDT | 2026-12-18 | 16.18 | 15.35 | 18.05 | 0.00 | - | 1 | 583 | 27.15% |
© 2024 Yahoo. All rights reserved.