Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00190000 | 2024-04-12 10:07AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 920 | 90.63% |
| GOOGL240426C00190000 | 2024-04-18 12:25PM EDT | 2024-04-26 | 0.04 | 0.06 | 0.07 | -0.02 | -33.33% | 14 | 669 | 55.86% |
| GOOGL240503C00190000 | 2024-04-18 3:06PM EDT | 2024-05-03 | 0.15 | 0.12 | 0.18 | +0.08 | +114.29% | 5 | 391 | 48.83% |
| GOOGL240510C00190000 | 2024-04-17 2:36PM EDT | 2024-05-10 | 0.14 | 0.15 | 0.21 | 0.00 | - | 25 | 74 | 41.80% |
| GOOGL240517C00190000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.30 | +0.02 | +8.33% | 17 | 655 | 38.97% |
| GOOGL240524C00190000 | 2024-04-18 2:32PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.40 | +0.07 | +22.58% | 18 | 53 | 37.09% |
| GOOGL240531C00190000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 0.48 | 0.42 | 0.47 | +0.05 | +11.63% | 2 | 77 | 35.13% |
| GOOGL240621C00190000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.78 | +0.06 | +8.57% | 4 | 3,556 | 32.35% |
| GOOGL240719C00190000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 1.31 | 1.23 | 1.28 | +0.13 | +11.02% | 7 | 1,510 | 30.65% |
| GOOGL240816C00190000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 2.02 | 2.16 | 2.26 | -0.18 | -8.18% | 1 | 1,326 | 31.80% |
| GOOGL240920C00190000 | 2024-04-18 1:30PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.10 | +0.25 | +8.47% | 156 | 2,269 | 31.17% |
| GOOGL241018C00190000 | 2024-04-18 1:02PM EDT | 2024-10-18 | 3.70 | 3.75 | 3.90 | -0.10 | -2.63% | 61 | 295 | 31.23% |
| GOOGL241115C00190000 | 2024-04-18 11:36AM EDT | 2024-11-15 | 5.05 | 4.95 | 5.10 | +0.15 | +3.06% | 18 | 284 | 32.39% |
| GOOGL241220C00190000 | 2024-04-18 3:34PM EDT | 2024-12-20 | 6.10 | 5.90 | 6.20 | +0.38 | +6.64% | 143 | 1,584 | 32.64% |
| GOOGL250117C00190000 | 2024-04-18 2:46PM EDT | 2025-01-17 | 6.80 | 6.65 | 6.90 | +0.14 | +2.10% | 32 | 4,801 | 32.46% |
| GOOGL250321C00190000 | 2024-04-12 12:55PM EDT | 2025-03-21 | 9.90 | 8.50 | 9.05 | 0.00 | - | 176 | 472 | 33.36% |
| GOOGL250620C00190000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 11.95 | 10.40 | 12.10 | -0.60 | -4.78% | 1 | 6,734 | 34.49% |
| GOOGL250919C00190000 | 2024-04-17 10:34AM EDT | 2025-09-19 | 14.11 | 13.20 | 14.85 | 0.00 | - | 1 | 22 | 35.20% |
| GOOGL251219C00190000 | 2024-04-16 9:48AM EDT | 2025-12-19 | 16.41 | 16.45 | 19.00 | 0.00 | - | 1 | 530 | 37.74% |
| GOOGL260116C00190000 | 2024-04-16 2:54PM EDT | 2026-01-16 | 17.60 | 17.10 | 19.05 | 0.00 | - | 3 | 1,218 | 36.96% |
| GOOGL260618C00190000 | 2024-04-15 2:45PM EDT | 2026-06-18 | 21.74 | 21.40 | 23.05 | 0.00 | - | 5 | 50 | 37.59% |
| GOOGL261218C00190000 | 2024-04-15 12:48PM EDT | 2026-12-18 | 27.67 | 24.75 | 28.30 | 0.00 | - | 1 | 47 | 39.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00190000 | 2024-01-30 12:50PM EDT | 2024-04-19 | 37.68 | 52.60 | 52.95 | 0.00 | - | - | 0 | 655.08% |
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 2024-04-26 | 35.75 | 32.20 | 35.70 | 0.00 | - | 11 | 0 | 106.98% |
| GOOGL240621P00190000 | 2024-04-17 12:08PM EDT | 2024-06-21 | 35.00 | 32.20 | 34.35 | 0.00 | - | 2 | 29 | 27.44% |
| GOOGL240719P00190000 | 2024-04-18 10:52AM EDT | 2024-07-19 | 34.25 | 32.30 | 34.50 | +0.17 | +0.50% | 20 | 21 | 24.63% |
| GOOGL240816P00190000 | 2024-04-12 2:04PM EDT | 2024-08-16 | 33.20 | 34.25 | 34.85 | 0.00 | - | 3 | 14 | 24.30% |
| GOOGL240920P00190000 | 2024-04-11 1:58PM EDT | 2024-09-20 | 32.09 | 34.50 | 35.00 | 0.00 | - | 1 | 8 | 22.28% |
| GOOGL241220P00190000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 34.35 | 35.35 | 36.10 | 0.00 | - | 1 | 4 | 21.81% |
| GOOGL250117P00190000 | 2024-04-16 10:30AM EDT | 2025-01-17 | 37.74 | 34.80 | 36.65 | 0.00 | - | 20 | 125 | 22.30% |
| GOOGL250321P00190000 | 2024-04-10 1:55PM EDT | 2025-03-21 | 36.70 | 35.90 | 38.60 | 0.00 | - | 1 | 6 | 24.64% |
| GOOGL250620P00190000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 37.75 | 35.25 | 39.90 | 0.00 | - | 1 | 1 | 24.28% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 34.89% |
| GOOGL260116P00190000 | 2024-02-13 12:36PM EDT | 2026-01-16 | 45.58 | 47.15 | 51.00 | 0.00 | - | 1 | 0 | 34.49% |
| GOOGL260618P00190000 | 2024-03-22 2:23PM EDT | 2026-06-18 | 45.11 | 40.50 | 41.85 | 0.00 | - | 1 | 1 | 20.38% |
© 2024 Yahoo. All rights reserved.