Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00170000 | 2024-04-26 1:32PM EDT | 2024-04-26 | 2.33 | 2.36 | 2.42 | +1.56 | +202.60% | 19,584 | 15,042 | 34.86% |
| GOOGL240503C00170000 | 2024-04-26 1:31PM EDT | 2024-05-03 | 4.00 | 3.85 | 3.95 | +2.87 | +265.74% | 17,475 | 7,406 | 28.71% |
| GOOGL240510C00170000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 4.75 | 4.70 | 4.85 | +3.28 | +226.21% | 3,909 | 1,363 | 27.66% |
| GOOGL240517C00170000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 6.00 | 5.85 | 5.95 | +4.10 | +215.79% | 6,491 | 10,888 | 29.51% |
| GOOGL240524C00170000 | 2024-04-26 1:25PM EDT | 2024-05-24 | 6.56 | 6.60 | 6.65 | +4.36 | +198.18% | 952 | 392 | 29.38% |
| GOOGL240531C00170000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 7.20 | 7.10 | 7.30 | +4.71 | +189.16% | 1,181 | 393 | 29.43% |
| GOOGL240621C00170000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 8.70 | 8.45 | 8.60 | +5.38 | +168.13% | 8,356 | 22,750 | 28.25% |
| GOOGL240719C00170000 | 2024-04-26 1:32PM EDT | 2024-07-19 | 10.50 | 10.30 | 10.50 | +6.00 | +133.33% | 1,439 | 8,220 | 28.94% |
| GOOGL240816C00170000 | 2024-04-26 1:28PM EDT | 2024-08-16 | 12.85 | 13.00 | 13.15 | +6.67 | +107.93% | 615 | 1,938 | 32.12% |
| GOOGL240920C00170000 | 2024-04-26 1:31PM EDT | 2024-09-20 | 14.62 | 14.75 | 14.90 | +6.90 | +89.38% | 331 | 3,784 | 32.12% |
| GOOGL241018C00170000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 16.25 | 16.15 | 16.30 | +7.51 | +85.93% | 176 | 1,323 | 32.43% |
| GOOGL241115C00170000 | 2024-04-26 11:47AM EDT | 2024-11-15 | 18.25 | 18.15 | 18.35 | +8.15 | +80.69% | 40 | 571 | 34.17% |
| GOOGL241220C00170000 | 2024-04-26 1:15PM EDT | 2024-12-20 | 19.76 | 19.65 | 19.90 | +8.31 | +72.58% | 191 | 2,440 | 34.41% |
| GOOGL250117C00170000 | 2024-04-26 1:31PM EDT | 2025-01-17 | 20.85 | 20.65 | 20.85 | +8.30 | +66.14% | 617 | 18,295 | 34.20% |
| GOOGL250321C00170000 | 2024-04-26 1:15PM EDT | 2025-03-21 | 23.88 | 23.45 | 24.30 | +9.18 | +62.45% | 61 | 153 | 36.15% |
| GOOGL250620C00170000 | 2024-04-26 1:09PM EDT | 2025-06-20 | 27.18 | 27.10 | 27.45 | +9.08 | +50.17% | 142 | 24,815 | 36.38% |
| GOOGL250919C00170000 | 2024-04-26 1:05PM EDT | 2025-09-19 | 30.07 | 28.40 | 31.60 | +8.97 | +42.51% | 26 | 67 | 38.25% |
| GOOGL251219C00170000 | 2024-04-26 12:38PM EDT | 2025-12-19 | 33.37 | 33.15 | 33.70 | +9.42 | +39.33% | 24 | 6,351 | 37.70% |
| GOOGL260116C00170000 | 2024-04-26 12:55PM EDT | 2026-01-16 | 33.77 | 33.75 | 34.40 | +9.12 | +37.00% | 56 | 3,313 | 37.66% |
| GOOGL260618C00170000 | 2024-04-26 10:57AM EDT | 2026-06-18 | 38.20 | 38.30 | 39.25 | +9.20 | +31.72% | 27 | 160 | 38.81% |
| GOOGL261218C00170000 | 2024-04-26 1:19PM EDT | 2026-12-18 | 42.87 | 42.55 | 43.40 | +11.02 | +34.60% | 51 | 480 | 38.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00170000 | 2024-04-26 1:32PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -14.34 | -99.79% | 29,251 | 98 | 13.48% |
| GOOGL240503P00170000 | 2024-04-26 1:31PM EDT | 2024-05-03 | 1.47 | 1.44 | 1.50 | -10.27 | -87.48% | 9,032 | 72 | 23.07% |
| GOOGL240510P00170000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 2.20 | 2.19 | 2.22 | -15.68 | -87.70% | 1,578 | 24 | 22.27% |
| GOOGL240517P00170000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 3.31 | 3.20 | 3.30 | -12.99 | -79.69% | 1,983 | 426 | 24.99% |
| GOOGL240524P00170000 | 2024-04-26 1:31PM EDT | 2024-05-24 | 3.73 | 3.60 | 3.80 | -12.77 | -77.39% | 1,034 | 56 | 24.40% |
| GOOGL240531P00170000 | 2024-04-26 1:31PM EDT | 2024-05-31 | 4.10 | 3.95 | 4.05 | -11.90 | -74.37% | 228 | 13 | 23.08% |
| GOOGL240621P00170000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 5.20 | 5.20 | 5.30 | -11.19 | -68.27% | 1,377 | 182 | 23.04% |
| GOOGL240719P00170000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 6.50 | 6.20 | 6.40 | -11.04 | -62.94% | 1,665 | 73 | 22.24% |
| GOOGL240816P00170000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 8.30 | 8.25 | 8.30 | -9.58 | -53.58% | 527 | 97 | 24.32% |
| GOOGL240920P00170000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 9.42 | 9.20 | 9.35 | -9.18 | -49.35% | 350 | 90 | 23.69% |
| GOOGL241018P00170000 | 2024-04-26 12:18PM EDT | 2024-10-18 | 10.35 | 10.05 | 10.20 | -7.20 | -41.03% | 67 | 5 | 23.53% |
| GOOGL241115P00170000 | 2024-04-26 10:43AM EDT | 2024-11-15 | 11.71 | 11.50 | 11.70 | -6.79 | -36.70% | 4 | 104 | 24.81% |
| GOOGL241220P00170000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 12.62 | 12.20 | 12.45 | -8.11 | -39.12% | 42 | 153 | 24.30% |
| GOOGL250117P00170000 | 2024-04-26 1:32PM EDT | 2025-01-17 | 12.86 | 12.80 | 13.00 | -7.91 | -38.08% | 2,597 | 1,408 | 23.94% |
| GOOGL250321P00170000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 14.50 | 14.05 | 14.65 | -8.12 | -35.90% | 2 | 4 | 24.09% |
| GOOGL250620P00170000 | 2024-04-26 12:09PM EDT | 2025-06-20 | 16.61 | 16.20 | 17.15 | -6.89 | -29.32% | 24 | 57 | 24.78% |
| GOOGL250919P00170000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 24.25 | 17.60 | 18.90 | 0.00 | - | - | 15 | 24.66% |
| GOOGL251219P00170000 | 2024-04-26 12:59PM EDT | 2025-12-19 | 19.73 | 19.10 | 20.50 | -5.77 | -22.63% | 75 | 81 | 24.58% |
| GOOGL260116P00170000 | 2024-04-26 11:37AM EDT | 2026-01-16 | 19.92 | 19.35 | 19.85 | -6.18 | -23.68% | 54 | 60 | 23.29% |
| GOOGL260618P00170000 | 2024-04-26 11:25AM EDT | 2026-06-18 | 21.74 | 20.70 | 22.60 | -7.46 | -25.55% | 22 | 6 | 23.69% |
| GOOGL261218P00170000 | 2024-04-26 12:06PM EDT | 2026-12-18 | 24.31 | 23.00 | 24.15 | -3.79 | -13.49% | 7 | 11 | 22.75% |
© 2024 Yahoo. All rights reserved.