Australia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.93+0.06 (+0.04%)
At close: 04:00PM EDT
150.77 -0.16 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405C001550002024-03-28 3:59PM EDT2024-04-050.400.360.42-0.20-33.33%36,3714,27719.39%
GOOGL240412C001550002024-03-28 3:59PM EDT2024-04-121.351.311.36-0.18-11.76%1,1223,38923.93%
GOOGL240419C001550002024-03-28 3:59PM EDT2024-04-191.891.702.00-0.11-5.50%9,11124,08324.59%
GOOGL240426C001550002024-03-28 3:59PM EDT2024-04-263.723.254.00-0.18-4.62%1131,11933.79%
GOOGL240503C001550002024-03-28 3:54PM EDT2024-05-034.503.504.85+0.08+1.81%8191734.92%
GOOGL240517C001550002024-03-28 3:59PM EDT2024-05-175.555.455.60-0.15-2.63%3,93019,26633.05%
GOOGL240621C001550002024-03-28 3:57PM EDT2024-06-217.327.157.35+0.15+2.09%16915,68131.42%
GOOGL240719C001550002024-03-28 3:40PM EDT2024-07-198.658.308.55+0.20+2.37%667,29730.84%
GOOGL240816C001550002024-03-28 2:21PM EDT2024-08-1610.2710.2010.30+0.10+0.98%5199432.29%
GOOGL240920C001550002024-03-28 3:13PM EDT2024-09-2011.7311.5511.70+0.58+5.20%1355,24632.25%
GOOGL241018C001550002024-03-28 12:44PM EDT2024-10-1812.5512.5012.90+0.51+4.24%288432.62%
GOOGL241115C001550002024-03-28 2:22PM EDT2024-11-1514.4313.7014.95+0.93+6.89%535034.86%
GOOGL241220C001550002024-03-28 3:45PM EDT2024-12-2015.6515.5515.70+0.31+2.02%125,63433.95%
GOOGL250117C001550002024-03-28 3:37PM EDT2025-01-1716.7015.9517.00+0.30+1.83%118,31434.70%
GOOGL250321C001550002024-03-27 10:15AM EDT2025-03-2118.3017.2020.700.00-1014137.73%
GOOGL250620C001550002024-03-28 10:26AM EDT2025-06-2022.1820.0022.85+0.78+3.64%61,21236.94%
GOOGL250919C001550002024-03-27 3:21PM EDT2025-09-1925.1024.3527.45+1.00+4.15%18440.05%
GOOGL251219C001550002024-03-28 2:20PM EDT2025-12-1927.7525.5530.00+0.05+0.18%150640.33%
GOOGL260116C001550002024-03-26 11:08AM EDT2026-01-1629.6526.5028.950.00-11,47138.14%
GOOGL260618C001550002024-03-25 9:44AM EDT2026-06-1830.4731.4532.900.00-34138.87%
GOOGL261218C001550002024-03-27 11:31AM EDT2026-12-1835.1635.5537.200.00-337839.59%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240405P001550002024-03-28 3:41PM EDT2024-04-055.003.905.00+0.28+5.93%7142027.08%
GOOGL240412P001550002024-03-28 3:51PM EDT2024-04-125.004.405.80-0.45-8.26%8421027.34%
GOOGL240419P001550002024-03-28 3:56PM EDT2024-04-195.605.505.70-0.30-5.08%19547121.84%
GOOGL240426P001550002024-03-26 3:31PM EDT2024-04-267.027.057.25-0.20-2.77%16628.80%
GOOGL240503P001550002024-03-28 3:10PM EDT2024-05-037.615.809.10-0.14-1.81%63635.89%
GOOGL240517P001550002024-03-28 3:42PM EDT2024-05-178.608.359.15-0.80-8.51%2142,05030.69%
GOOGL240621P001550002024-03-28 2:56PM EDT2024-06-219.509.659.95-1.15-10.80%7581,38826.33%
GOOGL240719P001550002024-03-28 3:50PM EDT2024-07-1910.3010.3010.50-0.24-2.28%20067824.49%
GOOGL240816P001550002024-03-28 10:42AM EDT2024-08-1611.8511.4011.65-0.35-2.87%1293625.02%
GOOGL240920P001550002024-03-28 3:16PM EDT2024-09-2012.2510.0012.50-0.25-2.00%6259624.44%
GOOGL241018P001550002024-03-28 2:57PM EDT2024-10-1812.6512.6513.05-0.60-4.53%713423.92%
GOOGL241115P001550002024-03-26 3:34PM EDT2024-11-1513.9013.5514.200.00-240324.83%
GOOGL241220P001550002024-03-28 10:19AM EDT2024-12-2014.5514.2514.65+0.33+2.32%135024.02%
GOOGL250117P001550002024-03-28 10:29AM EDT2025-01-1715.1014.7015.25-0.01-0.07%21,36323.97%
GOOGL250321P001550002024-03-22 3:53PM EDT2025-03-2116.107.5516.700.00-1124.19%
GOOGL250620P001550002024-03-19 3:24PM EDT2025-06-2019.6817.2518.650.00-2565824.52%
GOOGL250919P001550002024-03-20 2:20PM EDT2025-09-1920.2519.0519.950.00-353624.14%
GOOGL251219P001550002024-03-28 10:15AM EDT2025-12-1920.8718.5523.45-3.03-12.68%13626.77%
GOOGL260116P001550002024-03-22 3:49PM EDT2026-01-1621.1020.9021.850.00-36024.21%
GOOGL260618P001550002024-01-22 4:49PM EDT2026-06-1823.8824.2026.800.00-1027.36%
GOOGL261218P001550002024-03-28 1:05PM EDT2026-12-1825.0024.2526.15-5.30-17.49%51824.06%