Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 76.00 | 92.15 | 92.60 | 0.00 | - | 5 | 5 | 753.91% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 76.35 | 92.35 | 92.70 | 0.00 | - | 13 | 22 | 168.65% |
| GOOGL240621C00080000 | 2024-04-02 1:54PM EDT | 2024-06-21 | 74.77 | 92.20 | 93.00 | 0.00 | - | 1 | 558 | 106.98% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 92.55 | 93.60 | 0.00 | - | 1 | 14 | 97.02% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 73.00 | 75.80 | 77.20 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 76.97 | 94.45 | 95.40 | 0.00 | - | 3 | 1,432 | 68.51% |
| GOOGL250321C00080000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 83.27 | 94.15 | 96.75 | 0.00 | - | 2 | 15 | 64.40% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 84.02 | 95.10 | 98.40 | 0.00 | - | 20 | 169 | 62.56% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-04-09 11:29AM EDT | 2025-12-19 | 83.42 | 96.75 | 100.95 | 0.00 | - | 1 | 217 | 58.87% |
| GOOGL260116C00080000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 84.07 | 97.75 | 101.45 | 0.00 | - | 8 | 113 | 59.70% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-03-27 1:17PM EDT | 2026-12-18 | 80.90 | 100.05 | 104.25 | 0.00 | - | 1 | 15 | 53.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 450.00% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 285.55% |
| GOOGL240510P00080000 | 2024-04-11 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 125.00% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 96.88% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 89.06% |
| GOOGL240621P00080000 | 2024-04-26 10:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 2,818 | 64.06% |
| GOOGL240719P00080000 | 2024-04-04 1:13PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 58.59% |
| GOOGL240816P00080000 | 2024-03-26 10:54AM EDT | 2024-08-16 | 0.12 | 0.06 | 0.15 | 0.00 | - | 1 | 140 | 57.62% |
| GOOGL240920P00080000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.14 | -0.07 | -53.85% | 10 | 12,273 | 50.00% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 50.20% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 1 | 47.85% |
| GOOGL241220P00080000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.07 | 0.08 | 0.30 | -0.32 | -82.05% | 2 | 344 | 45.65% |
| GOOGL250117P00080000 | 2024-04-22 3:14PM EDT | 2025-01-17 | 0.38 | 0.15 | 0.28 | 0.00 | - | 2 | 11,749 | 42.77% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 13 | 55.69% |
| GOOGL250620P00080000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 0.52 | 0.02 | 0.91 | -0.21 | -28.77% | 1 | 3,179 | 41.58% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.90 | 0.00 | - | 101 | 105 | 44.12% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 1.55 | 0.75 | 1.55 | 0.00 | - | 1 | 446 | 38.81% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 1.25 | 0.93 | 1.68 | -0.50 | -28.57% | 1 | 379 | 38.63% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.12 | 2.48 | 0.00 | - | 101 | 138 | 38.05% |
| GOOGL261218P00080000 | 2024-04-26 11:30AM EDT | 2026-12-18 | 2.21 | 1.81 | 2.60 | -0.56 | -20.44% | 4 | 96 | 34.68% |
© 2024 Yahoo. All rights reserved.