Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00090000 | 2024-04-23 11:48AM EDT | 2024-04-26 | 68.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240503C00090000 | 2024-04-16 2:34PM EDT | 2024-05-03 | 65.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 2024-05-10 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL240621C00090000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 69.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,030 | 0.00% |
| GOOGL240719C00090000 | 2024-04-09 10:18AM EDT | 2024-07-19 | 69.01 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 72.04 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| GOOGL250117C00090000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,457 | 0.00% |
| GOOGL250620C00090000 | 2024-04-17 1:07PM EDT | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 0.00% |
| GOOGL250919C00090000 | 2024-03-14 1:45PM EDT | 2025-09-19 | 61.00 | 73.65 | 77.55 | 0.00 | - | 18 | 18 | 50.80% |
| GOOGL251219C00090000 | 2024-04-22 3:05PM EDT | 2025-12-19 | 76.42 | 0.00 | 0.00 | 0.00 | - | 4 | 566 | 0.00% |
| GOOGL260116C00090000 | 2024-04-17 3:26PM EDT | 2026-01-16 | 75.37 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| GOOGL261218C00090000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 79.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00090000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,553 | 50.00% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621P00090000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 11,466 | 25.00% |
| GOOGL240719P00090000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 25.00% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| GOOGL240920P00090000 | 2024-04-24 12:31PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,460 | 25.00% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| GOOGL241220P00090000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 2,566 | 12.50% |
| GOOGL250117P00090000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 12,972 | 12.50% |
| GOOGL250321P00090000 | 2024-04-11 3:55PM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,489 | 12.50% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 2025-09-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 649 | 12.50% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,081 | 6.25% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| GOOGL261218P00090000 | 2024-04-24 2:41PM EDT | 2026-12-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
© 2024 Yahoo. All rights reserved.