Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00145000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 27.13 | 25.80 | 27.70 | +14.86 | +121.11% | 182 | 3,086 | 236.33% |
| GOOGL240503C00145000 | 2024-04-26 3:03PM EDT | 2024-05-03 | 26.70 | 26.45 | 27.65 | +13.80 | +106.98% | 89 | 317 | 56.45% |
| GOOGL240510C00145000 | 2024-04-26 2:01PM EDT | 2024-05-10 | 27.72 | 26.30 | 27.95 | +14.77 | +114.05% | 22 | 105 | 65.72% |
| GOOGL240517C00145000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 27.60 | 26.75 | 28.00 | +13.90 | +101.46% | 1,556 | 14,039 | 55.01% |
| GOOGL240524C00145000 | 2024-04-26 10:43AM EDT | 2024-05-24 | 27.40 | 27.40 | 28.35 | +13.65 | +99.27% | 7 | 40 | 52.03% |
| GOOGL240531C00145000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 27.86 | 27.35 | 28.85 | +13.55 | +94.69% | 43 | 68 | 51.37% |
| GOOGL240621C00145000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 28.51 | 27.80 | 29.00 | +12.86 | +82.17% | 671 | 7,117 | 41.86% |
| GOOGL240719C00145000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 29.57 | 29.05 | 30.05 | +13.12 | +79.76% | 153 | 2,414 | 39.75% |
| GOOGL240816C00145000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 30.85 | 30.40 | 31.20 | +12.20 | +65.42% | 138 | 6,091 | 39.14% |
| GOOGL240920C00145000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 32.10 | 31.75 | 32.90 | +12.12 | +60.66% | 172 | 4,247 | 39.75% |
| GOOGL241018C00145000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 33.25 | 32.65 | 34.20 | +13.45 | +67.93% | 33 | 555 | 40.14% |
| GOOGL241115C00145000 | 2024-04-26 1:11PM EDT | 2024-11-15 | 34.93 | 33.95 | 35.10 | +12.08 | +52.87% | 8 | 921 | 39.58% |
| GOOGL241220C00145000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 36.00 | 35.25 | 36.80 | +11.95 | +49.69% | 47 | 4,567 | 40.49% |
| GOOGL250117C00145000 | 2024-04-26 3:31PM EDT | 2025-01-17 | 36.60 | 35.80 | 37.05 | +11.55 | +46.11% | 95 | 7,138 | 38.84% |
| GOOGL250321C00145000 | 2024-04-26 3:02PM EDT | 2025-03-21 | 38.80 | 38.15 | 40.35 | +11.00 | +39.57% | 4 | 20 | 41.20% |
| GOOGL250620C00145000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 42.33 | 42.10 | 42.60 | +11.48 | +37.21% | 59 | 1,823 | 40.17% |
| GOOGL250919C00145000 | 2024-04-26 9:45AM EDT | 2025-09-19 | 45.70 | 44.65 | 46.95 | +10.80 | +30.95% | 21 | 55 | 42.83% |
| GOOGL251219C00145000 | 2024-04-26 10:56AM EDT | 2025-12-19 | 47.15 | 46.90 | 48.30 | +11.07 | +30.68% | 1 | 312 | 41.29% |
| GOOGL260116C00145000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 48.25 | 47.05 | 48.75 | +11.69 | +31.97% | 48 | 7,194 | 40.95% |
| GOOGL260618C00145000 | 2024-04-25 10:39AM EDT | 2026-06-18 | 52.57 | 51.90 | 54.00 | +12.74 | +31.99% | 1 | 252 | 42.93% |
| GOOGL261218C00145000 | 2024-04-26 9:38AM EDT | 2026-12-18 | 57.25 | 55.45 | 57.95 | +13.11 | +29.70% | 25 | 567 | 42.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00145000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 942 | 8,776 | 112.50% |
| GOOGL240503P00145000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -1.55 | -98.10% | 1,195 | 3,547 | 49.61% |
| GOOGL240510P00145000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.13 | -1.72 | -95.03% | 307 | 205 | 42.97% |
| GOOGL240517P00145000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.20 | -2.00 | -91.32% | 1,721 | 11,960 | 38.14% |
| GOOGL240524P00145000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.25 | 0.22 | 0.35 | -2.27 | -90.08% | 216 | 604 | 36.96% |
| GOOGL240531P00145000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 0.45 | 0.24 | 0.43 | -2.04 | -88.31% | 259 | 531 | 34.62% |
| GOOGL240621P00145000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 0.59 | 0.56 | 0.60 | -2.71 | -82.12% | 805 | 6,276 | 29.66% |
| GOOGL240719P00145000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.90 | 0.91 | 0.97 | -3.10 | -77.50% | 505 | 7,007 | 27.39% |
| GOOGL240816P00145000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 1.69 | 1.65 | 1.84 | -3.66 | -68.41% | 40 | 3,471 | 28.70% |
| GOOGL240920P00145000 | 2024-04-26 2:31PM EDT | 2024-09-20 | 2.32 | 2.24 | 2.38 | -3.70 | -61.46% | 49 | 3,511 | 27.36% |
| GOOGL241018P00145000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 2.85 | 2.81 | 2.87 | -3.85 | -57.46% | 41 | 1,283 | 26.84% |
| GOOGL241115P00145000 | 2024-04-26 12:34PM EDT | 2024-11-15 | 3.79 | 3.70 | 3.80 | -3.96 | -51.10% | 16 | 149 | 27.83% |
| GOOGL241220P00145000 | 2024-04-26 2:19PM EDT | 2024-12-20 | 4.60 | 4.30 | 4.45 | -3.78 | -45.11% | 76 | 2,102 | 27.46% |
| GOOGL250117P00145000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 5.00 | 4.70 | 4.95 | -3.93 | -44.01% | 624 | 7,450 | 27.22% |
| GOOGL250321P00145000 | 2024-04-26 2:09PM EDT | 2025-03-21 | 6.18 | 5.00 | 6.30 | -3.98 | -39.17% | 304 | 229 | 27.37% |
| GOOGL250620P00145000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 7.70 | 7.50 | 8.00 | -4.02 | -34.30% | 80 | 575 | 27.31% |
| GOOGL250919P00145000 | 2024-04-26 1:42PM EDT | 2025-09-19 | 8.70 | 8.85 | 9.15 | -3.23 | -27.07% | 137 | 14 | 26.59% |
| GOOGL251219P00145000 | 2024-04-26 1:35PM EDT | 2025-12-19 | 10.15 | 10.10 | 10.65 | -4.05 | -28.52% | 2 | 4,803 | 26.65% |
| GOOGL260116P00145000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 10.75 | 10.60 | 11.05 | -4.00 | -27.12% | 7 | 2,820 | 26.61% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 2026-06-18 | 17.18 | 11.60 | 13.30 | 0.00 | - | 11 | 26 | 26.63% |
| GOOGL261218P00145000 | 2024-04-26 11:18AM EDT | 2026-12-18 | 14.68 | 13.90 | 14.95 | -4.46 | -23.30% | 7 | 138 | 25.78% |
© 2024 Yahoo. All rights reserved.