Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00075000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 81.10 | 79.85 | 82.20 | +21.37 | +35.78% | 1 | 3 | 481.25% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 81.40 | 81.15 | 81.50 | +1.65 | +2.07% | 1 | 2 | 128.81% |
| GOOGL240621C00075000 | 2024-04-01 1:41PM EDT | 2024-06-21 | 80.77 | 81.55 | 81.95 | 0.00 | - | 1 | 301 | 100.44% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 81.71% |
| GOOGL241220C00075000 | 2024-04-05 1:00PM EDT | 2024-12-20 | 81.30 | 82.70 | 85.35 | 0.00 | - | 1 | 64 | 70.70% |
| GOOGL250117C00075000 | 2024-04-11 11:35AM EDT | 2025-01-17 | 86.00 | 82.50 | 86.05 | 0.00 | - | 25 | 275 | 68.52% |
| GOOGL250321C00075000 | 2024-03-27 2:34PM EDT | 2025-03-21 | 78.70 | 83.15 | 87.15 | 0.00 | - | 5 | 10 | 66.27% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 2025-06-20 | 87.75 | 83.50 | 88.50 | 0.00 | - | 1 | 99 | 62.38% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 85.65 | 90.30 | 0.00 | - | 3 | 109 | 58.62% |
| GOOGL260116C00075000 | 2024-04-12 11:31AM EDT | 2026-01-16 | 91.00 | 86.15 | 91.00 | 0.00 | - | 6 | 72 | 59.09% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 56.11% |
| GOOGL261218C00075000 | 2024-04-12 10:32AM EDT | 2026-12-18 | 94.95 | 89.50 | 94.50 | 0.00 | - | 1 | 123 | 55.57% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00075000 | 2024-03-11 1:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 497 | 437.50% |
| GOOGL240426P00075000 | 2024-04-17 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 92 | 165.63% |
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 120.31% |
| GOOGL240517P00075000 | 2024-04-08 2:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 570 | 92.19% |
| GOOGL240621P00075000 | 2024-04-10 9:51AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3,818 | 64.45% |
| GOOGL240719P00075000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.01 | 0.02 | 0.08 | 0.00 | - | 1 | 45 | 56.84% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.03 | 0.12 | 0.00 | - | 1 | 11 | 52.15% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 7,573 | 50.10% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 51.42% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 2024-11-15 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 49.02% |
| GOOGL241220P00075000 | 2024-03-27 3:24PM EDT | 2024-12-20 | 0.26 | 0.20 | 0.32 | 0.00 | - | 7 | 1,150 | 44.34% |
| GOOGL250117P00075000 | 2024-04-17 1:36PM EDT | 2025-01-17 | 0.30 | 0.24 | 0.39 | 0.00 | - | 2 | 10,323 | 43.38% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.00 | 1.16 | 0.00 | - | 10 | 163 | 47.93% |
| GOOGL250620P00075000 | 2024-03-22 9:46AM EDT | 2025-06-20 | 0.62 | 0.55 | 1.02 | -0.18 | -22.50% | 4 | 2,874 | 41.39% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 55.03% |
| GOOGL251219P00075000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.98 | 0.71 | 1.52 | 0.00 | - | 2 | 329 | 37.81% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 2026-01-16 | 1.30 | 1.12 | 1.58 | 0.00 | - | 1 | 191 | 37.29% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 2026-06-18 | 1.53 | 0.00 | 5.00 | 0.00 | - | 1 | 270 | 45.95% |
| GOOGL261218P00075000 | 2024-04-01 10:34AM EDT | 2026-12-18 | 2.23 | 0.00 | 4.75 | 0.00 | - | 50 | 39 | 40.73% |
© 2024 Yahoo. All rights reserved.