Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00050000 | 2024-04-04 3:45PM EDT | 2024-05-17 | 101.18 | 102.20 | 106.25 | 0.00 | - | 21 | 20 | 173.83% |
| GOOGL240621C00050000 | 2024-04-01 10:23AM EDT | 2024-06-21 | 105.70 | 103.30 | 106.60 | 0.00 | - | 1 | 181 | 154.20% |
| GOOGL240920C00050000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 100.92 | 103.95 | 106.55 | 0.00 | - | 1 | 38 | 104.54% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-09 3:25PM EDT | 2024-12-20 | 107.70 | 103.80 | 107.30 | 0.00 | - | 1 | 162 | 86.99% |
| GOOGL250117C00050000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 108.30 | 103.95 | 108.20 | 0.00 | - | 6 | 3,823 | 88.33% |
| GOOGL250620C00050000 | 2024-04-19 12:17PM EDT | 2025-06-20 | 106.50 | 105.00 | 110.00 | +6.50 | +6.50% | 1 | 109 | 81.13% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-04-12 1:32PM EDT | 2025-12-19 | 111.60 | 106.00 | 111.00 | 0.00 | - | 12 | 987 | 73.18% |
| GOOGL260116C00050000 | 2024-04-05 10:07AM EDT | 2026-01-16 | 106.30 | 106.00 | 111.00 | 0.00 | - | 1 | 39 | 71.56% |
| GOOGL260618C00050000 | 2024-03-22 10:16AM EDT | 2026-06-18 | 106.20 | 107.00 | 112.00 | 0.00 | - | 1 | 14 | 68.50% |
| GOOGL261218C00050000 | 2024-04-15 3:02PM EDT | 2026-12-18 | 112.00 | 108.00 | 113.00 | 0.00 | - | 1 | 56 | 65.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 66.80% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.11 | 0.00 | - | 11 | 1,727 | 53.91% |
| GOOGL250117P00050000 | 2024-04-19 11:11AM EDT | 2025-01-17 | 0.06 | 0.02 | 0.08 | 0.00 | - | 10 | 5,171 | 52.25% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 1,800 | 49.90% |
| GOOGL251219P00050000 | 2024-04-12 1:31PM EDT | 2025-12-19 | 0.34 | 0.04 | 0.34 | 0.00 | - | 1 | 1,894 | 42.38% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 2026-01-16 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 49.93% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 48.40% |
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 2026-12-18 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 55.87% |
© 2024 Yahoo. All rights reserved.