Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00175000 | 2024-04-18 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,501 | 81.25% |
| GOOGL240426C00175000 | 2024-04-19 10:15AM EDT | 2024-04-26 | 0.25 | 0.24 | 0.27 | -0.16 | -39.02% | 25 | 1,724 | 50.00% |
| GOOGL240503C00175000 | 2024-04-19 10:13AM EDT | 2024-05-03 | 0.55 | 0.51 | 0.56 | -0.18 | -24.66% | 2 | 398 | 43.60% |
| GOOGL240510C00175000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.67 | 0.63 | 0.67 | -0.22 | -24.72% | 11 | 339 | 37.70% |
| GOOGL240517C00175000 | 2024-04-19 10:14AM EDT | 2024-05-17 | 1.05 | 1.00 | 1.05 | -0.25 | -19.23% | 363 | 13,794 | 37.23% |
| GOOGL240524C00175000 | 2024-04-19 9:58AM EDT | 2024-05-24 | 1.33 | 1.25 | 1.31 | -0.25 | -15.82% | 8 | 125 | 35.79% |
| GOOGL240531C00175000 | 2024-04-18 12:32PM EDT | 2024-05-31 | 1.75 | 1.39 | 1.49 | 0.00 | - | 8 | 84 | 34.14% |
| GOOGL240621C00175000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 2.14 | 2.15 | 2.19 | -0.36 | -14.01% | 72 | 10,463 | 32.07% |
| GOOGL240719C00175000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | -0.50 | -13.70% | 21 | 2,299 | 31.12% |
| GOOGL240816C00175000 | 2024-04-19 9:49AM EDT | 2024-08-16 | 4.72 | 4.60 | 4.70 | -0.55 | -10.44% | 11 | 1,299 | 32.40% |
| GOOGL240920C00175000 | 2024-04-19 10:14AM EDT | 2024-09-20 | 5.85 | 5.70 | 5.85 | -0.64 | -9.86% | 14 | 5,812 | 31.78% |
| GOOGL241018C00175000 | 2024-04-19 9:51AM EDT | 2024-10-18 | 6.84 | 6.70 | 6.85 | -0.47 | -6.43% | 4 | 234 | 31.79% |
| GOOGL241115C00175000 | 2024-04-16 2:10PM EDT | 2024-11-15 | 8.60 | 8.15 | 8.35 | 0.00 | - | 24 | 339 | 33.05% |
| GOOGL241220C00175000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 9.85 | 9.45 | 9.60 | +0.40 | +4.23% | 1 | 1,643 | 33.21% |
| GOOGL250117C00175000 | 2024-04-19 9:55AM EDT | 2025-01-17 | 10.52 | 10.30 | 10.50 | -0.68 | -6.07% | 58 | 3,575 | 33.22% |
| GOOGL250321C00175000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 12.55 | 12.60 | 13.25 | 0.00 | - | 13 | 319 | 34.72% |
| GOOGL250620C00175000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 16.78 | 15.15 | 16.20 | 0.00 | - | 3 | 987 | 35.27% |
| GOOGL250919C00175000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 20.70 | 18.55 | 19.20 | 0.00 | - | 4 | 48 | 36.12% |
| GOOGL251219C00175000 | 2024-04-11 11:54AM EDT | 2025-12-19 | 23.45 | 21.35 | 22.25 | 0.00 | - | 7 | 404 | 37.13% |
| GOOGL260116C00175000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 22.90 | 21.35 | 22.70 | 0.00 | - | 2 | 1,907 | 36.86% |
| GOOGL260618C00175000 | 2024-04-04 3:16PM EDT | 2026-06-18 | 23.98 | 26.30 | 28.35 | 0.00 | - | 1 | 8 | 39.32% |
| GOOGL261218C00175000 | 2024-04-16 9:53AM EDT | 2026-12-18 | 31.40 | 30.65 | 32.10 | 0.00 | - | 1 | 139 | 39.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00175000 | 2024-04-18 1:57PM EDT | 2024-04-19 | 18.40 | 19.80 | 20.45 | 0.00 | - | 4 | 0 | 109.38% |
| GOOGL240426P00175000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 19.50 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 55.37% |
| GOOGL240503P00175000 | 2024-04-17 10:16AM EDT | 2024-05-03 | 19.00 | 20.40 | 20.90 | 0.00 | - | 28 | 156 | 48.41% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 20.30 | 21.00 | 0.00 | - | 2 | 21 | 41.28% |
| GOOGL240517P00175000 | 2024-04-18 9:42AM EDT | 2024-05-17 | 20.75 | 20.60 | 21.10 | 0.00 | - | 20 | 59 | 37.06% |
| GOOGL240524P00175000 | 2024-04-17 9:53AM EDT | 2024-05-24 | 19.30 | 20.90 | 21.40 | 0.00 | - | 1 | 3 | 35.99% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 20.65 | 21.50 | 0.00 | - | - | 1 | 33.72% |
| GOOGL240621P00175000 | 2024-04-17 12:24PM EDT | 2024-06-21 | 21.20 | 21.20 | 21.50 | 0.00 | - | 55 | 155 | 27.64% |
| GOOGL240719P00175000 | 2024-04-09 3:14PM EDT | 2024-07-19 | 21.11 | 21.70 | 22.10 | 0.00 | - | 27 | 169 | 26.04% |
| GOOGL240816P00175000 | 2024-04-19 10:16AM EDT | 2024-08-16 | 22.65 | 22.50 | 22.70 | +0.20 | +0.89% | 34 | 1 | 25.17% |
| GOOGL240920P00175000 | 2024-04-17 9:36AM EDT | 2024-09-20 | 21.70 | 23.15 | 23.45 | 0.00 | - | 2 | 91 | 24.57% |
| GOOGL241018P00175000 | 2024-04-15 10:39AM EDT | 2024-10-18 | 21.20 | 23.55 | 23.95 | 0.00 | - | 1 | 2 | 24.03% |
| GOOGL241115P00175000 | 2024-04-19 9:52AM EDT | 2024-11-15 | 24.80 | 24.25 | 24.50 | +2.88 | +13.14% | 1 | 8 | 23.79% |
| GOOGL241220P00175000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 24.05 | 24.85 | 25.45 | 0.00 | - | 1 | 45 | 24.21% |
| GOOGL250117P00175000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 25.20 | 25.30 | 25.80 | 0.00 | - | 2 | 884 | 23.68% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 26.30 | 26.55 | 0.00 | - | 17 | 17 | 22.77% |
| GOOGL250620P00175000 | 2024-04-04 2:30PM EDT | 2025-06-20 | 29.10 | 27.10 | 29.55 | 0.00 | - | 4 | 4 | 25.02% |
| GOOGL250919P00175000 | 2024-04-15 1:11PM EDT | 2025-09-19 | 27.30 | 27.75 | 29.35 | 0.00 | - | 69 | 90 | 22.44% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 27.60% |
| GOOGL260116P00175000 | 2024-02-27 1:37PM EDT | 2026-01-16 | 40.00 | 30.10 | 32.95 | 0.00 | - | 30 | 42 | 24.81% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 33.15 | 36.20 | 0.00 | - | 1 | 6 | 23.35% |
© 2024 Yahoo. All rights reserved.