Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00150000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 22.04 | 20.40 | 22.25 | +13.73 | +165.22% | 1,619 | 2,365 | 161.13% |
| GOOGL240503C00150000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 22.20 | 21.10 | 22.50 | +13.00 | +141.30% | 384 | 1,624 | 65.19% |
| GOOGL240510C00150000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 22.64 | 21.45 | 23.35 | +13.23 | +140.60% | 98 | 191 | 61.72% |
| GOOGL240517C00150000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 22.80 | 21.85 | 22.90 | +12.58 | +123.09% | 3,481 | 18,089 | 45.36% |
| GOOGL240524C00150000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 22.99 | 22.25 | 23.80 | +12.33 | +115.67% | 126 | 201 | 48.67% |
| GOOGL240531C00150000 | 2024-04-26 12:10PM EDT | 2024-05-31 | 22.90 | 22.30 | 24.10 | +11.85 | +107.24% | 29 | 49 | 46.07% |
| GOOGL240621C00150000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.00 | 23.20 | 24.25 | +11.85 | +97.53% | 1,896 | 9,577 | 37.53% |
| GOOGL240719C00150000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 25.25 | 24.50 | 25.20 | +11.65 | +85.66% | 681 | 2,983 | 35.19% |
| GOOGL240816C00150000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 26.80 | 26.25 | 26.80 | +11.40 | +74.03% | 119 | 2,028 | 36.43% |
| GOOGL240920C00150000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 28.10 | 27.50 | 28.40 | +10.40 | +58.76% | 290 | 9,592 | 36.63% |
| GOOGL241018C00150000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 29.30 | 28.45 | 29.85 | +11.26 | +62.42% | 564 | 1,110 | 37.42% |
| GOOGL241115C00150000 | 2024-04-26 3:39PM EDT | 2024-11-15 | 31.10 | 30.20 | 31.15 | +11.40 | +57.87% | 51 | 449 | 37.87% |
| GOOGL241220C00150000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 32.13 | 31.35 | 32.50 | +10.88 | +51.20% | 64 | 1,648 | 37.91% |
| GOOGL250117C00150000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 33.30 | 33.00 | 33.45 | +11.15 | +50.34% | 526 | 19,768 | 37.80% |
| GOOGL250321C00150000 | 2024-04-26 10:54AM EDT | 2025-03-21 | 35.65 | 35.50 | 36.25 | +10.60 | +42.32% | 56 | 213 | 39.04% |
| GOOGL250620C00150000 | 2024-04-26 3:43PM EDT | 2025-06-20 | 39.03 | 38.00 | 40.00 | +11.43 | +41.41% | 52 | 817 | 40.45% |
| GOOGL250919C00150000 | 2024-04-26 1:57PM EDT | 2025-09-19 | 41.75 | 40.80 | 42.05 | +11.10 | +36.22% | 13 | 129 | 39.58% |
| GOOGL251219C00150000 | 2024-04-26 3:29PM EDT | 2025-12-19 | 44.15 | 43.10 | 44.85 | +10.50 | +31.20% | 59 | 700 | 40.11% |
| GOOGL260116C00150000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 45.20 | 43.40 | 45.65 | +10.80 | +31.40% | 198 | 11,562 | 40.23% |
| GOOGL260618C00150000 | 2024-04-26 3:04PM EDT | 2026-06-18 | 49.15 | 49.00 | 50.05 | +10.67 | +27.73% | 53 | 1,471 | 41.11% |
| GOOGL261218C00150000 | 2024-04-26 2:56PM EDT | 2026-12-18 | 53.13 | 52.25 | 54.25 | +9.63 | +22.14% | 20 | 593 | 41.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00150000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.46 | -99.60% | 1,049 | 17,746 | 90.63% |
| GOOGL240503P00150000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -2.93 | -97.99% | 4,472 | 7,444 | 43.16% |
| GOOGL240510P00150000 | 2024-04-26 3:20PM EDT | 2024-05-10 | 0.14 | 0.09 | 0.16 | -3.11 | -95.69% | 1,065 | 1,024 | 36.91% |
| GOOGL240517P00150000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.29 | -3.37 | -92.33% | 3,099 | 13,117 | 34.08% |
| GOOGL240524P00150000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.41 | -3.58 | -90.18% | 306 | 989 | 31.98% |
| GOOGL240531P00150000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 0.49 | 0.34 | 0.52 | -3.71 | -88.33% | 334 | 180 | 30.32% |
| GOOGL240621P00150000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.86 | 0.84 | 0.93 | -3.99 | -82.27% | 2,830 | 6,618 | 28.03% |
| GOOGL240719P00150000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 1.40 | 1.31 | 1.42 | -4.23 | -75.13% | 1,082 | 2,797 | 26.05% |
| GOOGL240816P00150000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 2.50 | 2.35 | 2.57 | -4.60 | -64.79% | 273 | 2,716 | 27.81% |
| GOOGL240920P00150000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 3.16 | 3.10 | 3.20 | -4.74 | -60.00% | 315 | 3,887 | 26.51% |
| GOOGL241018P00150000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 3.80 | 3.70 | 3.80 | -4.74 | -55.50% | 220 | 543 | 26.15% |
| GOOGL241115P00150000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 4.90 | 4.75 | 4.85 | -4.75 | -49.22% | 223 | 342 | 27.12% |
| GOOGL241220P00150000 | 2024-04-26 3:41PM EDT | 2024-12-20 | 5.50 | 5.40 | 5.60 | -4.70 | -46.08% | 231 | 2,055 | 26.86% |
| GOOGL250117P00150000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.15 | -4.68 | -43.82% | 366 | 4,247 | 26.63% |
| GOOGL250321P00150000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 7.40 | 6.75 | 7.50 | -4.75 | -39.09% | 128 | 545 | 26.58% |
| GOOGL250620P00150000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 8.87 | 8.95 | 10.20 | -4.93 | -35.72% | 25 | 2,124 | 28.02% |
| GOOGL250919P00150000 | 2024-04-26 9:44AM EDT | 2025-09-19 | 10.41 | 10.00 | 10.65 | -6.09 | -36.91% | 4 | 6 | 26.07% |
| GOOGL251219P00150000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 11.70 | 10.85 | 13.25 | -3.80 | -24.52% | 4 | 652 | 27.51% |
| GOOGL260116P00150000 | 2024-04-26 2:15PM EDT | 2026-01-16 | 12.30 | 12.10 | 13.40 | -4.45 | -26.57% | 38 | 852 | 27.09% |
| GOOGL260618P00150000 | 2024-04-26 10:45AM EDT | 2026-06-18 | 13.37 | 13.90 | 14.80 | -6.03 | -31.08% | 22 | 31 | 25.93% |
| GOOGL261218P00150000 | 2024-04-26 3:34PM EDT | 2026-12-18 | 16.15 | 14.75 | 16.60 | -4.25 | -20.83% | 109 | 251 | 25.22% |
© 2024 Yahoo. All rights reserved.