Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00160000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 12.00 | 11.65 | 12.15 | +8.85 | +280.95% | 11,770 | 19,899 | 88.67% |
| GOOGL240503C00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 12.40 | 11.65 | 12.50 | +8.50 | +217.95% | 6,441 | 9,106 | 40.38% |
| GOOGL240510C00160000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 12.55 | 12.35 | 13.00 | +8.35 | +198.81% | 936 | 1,440 | 36.21% |
| GOOGL240517C00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 13.30 | 12.65 | 13.40 | +8.35 | +168.69% | 14,967 | 21,478 | 33.67% |
| GOOGL240524C00160000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 13.90 | 13.10 | 14.25 | +8.43 | +154.11% | 384 | 717 | 35.56% |
| GOOGL240531C00160000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 14.30 | 13.40 | 14.65 | +8.65 | +153.10% | 205 | 411 | 34.36% |
| GOOGL240621C00160000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 15.30 | 14.90 | 15.35 | +8.58 | +127.68% | 2,555 | 13,443 | 30.58% |
| GOOGL240719C00160000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 16.75 | 16.60 | 16.90 | +8.70 | +108.07% | 1,195 | 4,137 | 30.66% |
| GOOGL240816C00160000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 19.22 | 18.90 | 19.25 | +9.02 | +88.43% | 433 | 1,350 | 33.62% |
| GOOGL240920C00160000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 20.70 | 20.20 | 20.80 | +8.90 | +75.42% | 552 | 6,016 | 33.33% |
| GOOGL241018C00160000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 22.03 | 21.85 | 22.10 | +9.08 | +70.12% | 85 | 1,578 | 33.56% |
| GOOGL241115C00160000 | 2024-04-26 2:15PM EDT | 2024-11-15 | 23.20 | 23.10 | 24.30 | +8.80 | +61.11% | 55 | 360 | 35.84% |
| GOOGL241220C00160000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 25.36 | 24.55 | 25.60 | +9.36 | +58.50% | 208 | 5,896 | 35.65% |
| GOOGL250117C00160000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 26.50 | 25.45 | 26.60 | +9.69 | +57.64% | 689 | 13,930 | 35.57% |
| GOOGL250321C00160000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 29.13 | 27.15 | 30.00 | +10.15 | +53.48% | 73 | 687 | 37.60% |
| GOOGL250620C00160000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 32.55 | 31.70 | 32.95 | +9.98 | +44.22% | 70 | 7,202 | 37.59% |
| GOOGL250919C00160000 | 2024-04-26 3:20PM EDT | 2025-09-19 | 35.55 | 35.10 | 36.75 | +9.80 | +38.06% | 104 | 189 | 39.12% |
| GOOGL251219C00160000 | 2024-04-26 9:37AM EDT | 2025-12-19 | 37.55 | 37.30 | 39.25 | +11.89 | +46.34% | 4 | 1,463 | 39.10% |
| GOOGL260116C00160000 | 2024-04-26 3:13PM EDT | 2026-01-16 | 39.21 | 38.70 | 39.75 | +9.81 | +33.37% | 46 | 411 | 38.83% |
| GOOGL260618C00160000 | 2024-04-26 12:47PM EDT | 2026-06-18 | 43.55 | 43.40 | 44.25 | +10.18 | +30.51% | 9 | 567 | 39.69% |
| GOOGL261218C00160000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 48.00 | 47.40 | 49.45 | +10.11 | +26.68% | 21 | 491 | 40.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00160000 | 2024-04-26 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -7.09 | -99.86% | 2,823 | 7,879 | 51.56% |
| GOOGL240503P00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.16 | -7.50 | -98.17% | 3,430 | 1,761 | 29.88% |
| GOOGL240510P00160000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.34 | 0.34 | 0.37 | -7.80 | -95.82% | 309 | 234 | 26.47% |
| GOOGL240517P00160000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.83 | 0.81 | 0.85 | -7.72 | -90.29% | 4,284 | 4,687 | 27.83% |
| GOOGL240524P00160000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.15 | 1.03 | 1.18 | -7.45 | -86.63% | 571 | 260 | 27.15% |
| GOOGL240531P00160000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 1.38 | 1.30 | 1.38 | -7.53 | -84.51% | 435 | 63 | 25.83% |
| GOOGL240621P00160000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.18 | 2.13 | 2.23 | -7.33 | -77.08% | 3,962 | 1,491 | 25.03% |
| GOOGL240719P00160000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 3.05 | 2.98 | 3.10 | -7.25 | -70.39% | 1,130 | 4,179 | 23.91% |
| GOOGL240816P00160000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 4.65 | 4.60 | 4.75 | -7.07 | -60.32% | 65 | 551 | 25.99% |
| GOOGL240920P00160000 | 2024-04-26 2:52PM EDT | 2024-09-20 | 5.65 | 5.50 | 5.65 | -7.00 | -55.34% | 235 | 759 | 25.10% |
| GOOGL241018P00160000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 6.30 | 6.30 | 6.45 | -6.85 | -52.09% | 62 | 1,216 | 24.94% |
| GOOGL241115P00160000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 7.60 | 7.50 | 7.70 | -6.65 | -46.67% | 7 | 179 | 25.91% |
| GOOGL241220P00160000 | 2024-04-26 3:18PM EDT | 2024-12-20 | 8.45 | 8.30 | 8.55 | -6.20 | -42.32% | 15 | 1,316 | 25.64% |
| GOOGL250117P00160000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 9.05 | 8.85 | 9.15 | -6.30 | -41.04% | 738 | 4,120 | 25.39% |
| GOOGL250321P00160000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 10.53 | 10.30 | 11.25 | -6.40 | -37.80% | 49 | 1,580 | 26.36% |
| GOOGL250620P00160000 | 2024-04-26 2:27PM EDT | 2025-06-20 | 12.80 | 12.10 | 12.70 | -5.71 | -30.85% | 18 | 207 | 25.48% |
| GOOGL250919P00160000 | 2024-04-16 9:52AM EDT | 2025-09-19 | 20.36 | 13.50 | 14.15 | 0.00 | - | 1 | 65 | 25.04% |
| GOOGL251219P00160000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 21.00 | 13.70 | 16.75 | 0.00 | - | 1 | 532 | 26.25% |
| GOOGL260116P00160000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 15.75 | 14.85 | 16.90 | -5.75 | -26.74% | 189 | 3,902 | 25.84% |
| GOOGL260618P00160000 | 2024-04-09 10:07AM EDT | 2026-06-18 | 22.75 | 17.40 | 19.05 | 0.00 | - | - | 1 | 25.49% |
| GOOGL261218P00160000 | 2024-04-26 12:25PM EDT | 2026-12-18 | 19.80 | 19.40 | 20.25 | -4.55 | -18.69% | 4 | 231 | 24.11% |
© 2024 Yahoo. All rights reserved.