Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00165000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.73 | 1.63 | 1.72 | +0.37 | +27.21% | 4,040 | 11,971 | 62.45% |
| GOOGL240503C00165000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.33 | 2.28 | 2.35 | +0.41 | +21.35% | 1,793 | 2,585 | 44.82% |
| GOOGL240510C00165000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 2.72 | 2.68 | 2.86 | +0.29 | +11.93% | 251 | 656 | 39.10% |
| GOOGL240517C00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.55 | 3.50 | 3.60 | +0.35 | +10.94% | 977 | 15,300 | 38.03% |
| GOOGL240524C00165000 | 2024-04-23 3:53PM EDT | 2024-05-24 | 4.00 | 3.95 | 4.15 | +0.35 | +9.72% | 173 | 2,814 | 36.74% |
| GOOGL240531C00165000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 4.40 | 4.20 | 4.55 | +0.55 | +14.29% | 60 | 129 | 35.32% |
| GOOGL240621C00165000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 5.40 | 5.40 | 5.55 | +0.45 | +9.09% | 881 | 10,015 | 32.53% |
| GOOGL240719C00165000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 6.75 | 6.75 | 6.90 | +0.60 | +9.76% | 221 | 3,804 | 31.32% |
| GOOGL240816C00165000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 8.80 | 8.75 | 8.90 | +0.56 | +6.80% | 90 | 6,845 | 32.97% |
| GOOGL240920C00165000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 10.20 | 10.15 | 10.40 | +0.20 | +2.00% | 108 | 4,911 | 32.62% |
| GOOGL241018C00165000 | 2024-04-23 11:25AM EDT | 2024-10-18 | 11.61 | 11.40 | 11.60 | +0.56 | +5.07% | 3 | 493 | 32.68% |
| GOOGL241115C00165000 | 2024-04-22 2:37PM EDT | 2024-11-15 | 13.05 | 13.00 | 13.40 | 0.00 | - | 60 | 770 | 34.18% |
| GOOGL241220C00165000 | 2024-04-23 3:18PM EDT | 2024-12-20 | 14.47 | 14.40 | 14.70 | +0.37 | +2.62% | 523 | 3,773 | 34.14% |
| GOOGL250117C00165000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 15.50 | 15.45 | 15.75 | +0.89 | +6.09% | 304 | 7,602 | 34.25% |
| GOOGL250321C00165000 | 2024-04-23 1:37PM EDT | 2025-03-21 | 18.35 | 18.00 | 19.35 | +0.55 | +3.09% | 1 | 437 | 36.81% |
| GOOGL250620C00165000 | 2024-04-23 10:40AM EDT | 2025-06-20 | 20.89 | 20.90 | 23.00 | -0.22 | -1.04% | 1 | 3,209 | 38.00% |
| GOOGL250919C00165000 | 2024-04-22 2:12PM EDT | 2025-09-19 | 24.21 | 23.60 | 25.45 | 0.00 | - | 10 | 103 | 37.77% |
| GOOGL251219C00165000 | 2024-04-23 3:49PM EDT | 2025-12-19 | 27.50 | 25.80 | 28.85 | +0.45 | +1.66% | 5 | 4,967 | 39.04% |
| GOOGL260116C00165000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 26.69 | 27.45 | 29.80 | 0.00 | - | 1 | 643 | 39.33% |
| GOOGL260618C00165000 | 2024-04-15 3:19PM EDT | 2026-06-18 | 30.00 | 30.10 | 32.50 | 0.00 | - | 2 | 51 | 38.27% |
| GOOGL261218C00165000 | 2024-04-19 3:03PM EDT | 2026-12-18 | 34.35 | 35.05 | 38.40 | 0.00 | - | 2 | 294 | 40.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00165000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 8.35 | 8.15 | 10.25 | -1.05 | -11.17% | 107 | 529 | 76.22% |
| GOOGL240503P00165000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 8.85 | 8.75 | 8.95 | -1.65 | -15.71% | 6 | 50 | 43.38% |
| GOOGL240510P00165000 | 2024-04-23 10:25AM EDT | 2024-05-10 | 9.70 | 8.80 | 9.55 | -2.60 | -21.14% | 1 | 3 | 38.71% |
| GOOGL240517P00165000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 10.00 | 9.70 | 9.90 | -0.85 | -7.83% | 20 | 689 | 35.17% |
| GOOGL240524P00165000 | 2024-04-23 2:24PM EDT | 2024-05-24 | 10.00 | 9.80 | 10.25 | -1.40 | -12.28% | 10 | 23 | 33.11% |
| GOOGL240531P00165000 | 2024-04-22 2:19PM EDT | 2024-05-31 | 11.23 | 10.00 | 10.60 | +0.18 | +1.63% | 1 | 52 | 31.80% |
| GOOGL240621P00165000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 10.92 | 10.95 | 11.10 | -3.48 | -24.17% | 21 | 351 | 27.70% |
| GOOGL240719P00165000 | 2024-04-23 3:06PM EDT | 2024-07-19 | 11.78 | 11.55 | 11.90 | -1.12 | -8.68% | 253 | 595 | 25.57% |
| GOOGL240816P00165000 | 2024-04-23 3:01PM EDT | 2024-08-16 | 13.10 | 12.90 | 13.20 | -0.70 | -5.07% | 47 | 176 | 26.03% |
| GOOGL240920P00165000 | 2024-04-22 2:48PM EDT | 2024-09-20 | 14.58 | 13.70 | 14.00 | 0.00 | - | 58 | 273 | 24.83% |
| GOOGL241018P00165000 | 2024-04-23 12:08PM EDT | 2024-10-18 | 14.45 | 14.35 | 14.65 | -2.35 | -13.99% | 2 | 93 | 24.30% |
| GOOGL241115P00165000 | 2024-04-23 2:08PM EDT | 2024-11-15 | 15.40 | 15.30 | 15.85 | -1.40 | -8.33% | 1 | 25 | 25.15% |
| GOOGL241220P00165000 | 2024-04-22 12:15PM EDT | 2024-12-20 | 17.45 | 16.05 | 16.40 | 0.00 | - | 1 | 93 | 24.34% |
| GOOGL250117P00165000 | 2024-04-23 1:24PM EDT | 2025-01-17 | 16.45 | 15.50 | 16.90 | -0.98 | -5.62% | 168 | 243 | 23.97% |
| GOOGL250321P00165000 | 2024-04-22 2:22PM EDT | 2025-03-21 | 18.57 | 17.00 | 19.20 | 0.00 | - | 1 | 193 | 25.41% |
| GOOGL250620P00165000 | 2024-04-19 2:23PM EDT | 2025-06-20 | 22.21 | 17.05 | 20.05 | 0.00 | - | 9 | 39 | 23.77% |
| GOOGL250919P00165000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 21.55 | 20.65 | 21.50 | 0.00 | - | - | 5 | 23.51% |
| GOOGL251219P00165000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 24.73 | 21.15 | 22.90 | 0.00 | - | 50 | 74 | 23.39% |
| GOOGL260116P00165000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 23.40 | 21.75 | 24.15 | 0.00 | - | 16 | 848 | 24.38% |
| GOOGL260618P00165000 | 2024-01-25 11:31AM EDT | 2026-06-18 | 26.51 | 29.15 | 31.55 | 0.00 | - | 20 | 20 | 29.89% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 2026-12-18 | 28.00 | 24.70 | 27.05 | 0.00 | - | 3 | 7 | 22.54% |
© 2024 Yahoo. All rights reserved.