Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00095000 | 2024-04-17 10:02AM EDT | 2024-04-26 | 61.82 | 62.30 | 64.10 | 0.00 | - | - | 1 | 206.25% |
| GOOGL240503C00095000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 63.62 | 62.25 | 64.30 | 0.00 | - | - | 1 | 135.55% |
| GOOGL240510C00095000 | 2024-04-15 3:12PM EDT | 2024-05-10 | 60.50 | 63.00 | 63.70 | 0.00 | - | - | 1 | 112.31% |
| GOOGL240517C00095000 | 2024-04-01 2:47PM EDT | 2024-05-17 | 60.65 | 63.25 | 63.70 | 0.00 | - | 1 | 92 | 102.15% |
| GOOGL240621C00095000 | 2024-04-22 11:58AM EDT | 2024-06-21 | 61.91 | 63.85 | 64.25 | 0.00 | - | 1 | 778 | 79.08% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 2024-07-19 | 64.31 | 64.25 | 64.80 | 0.00 | - | 2 | 84 | 71.63% |
| GOOGL240920C00095000 | 2024-04-17 12:52PM EDT | 2024-09-20 | 62.30 | 65.40 | 65.95 | 0.00 | - | 15 | 200 | 63.79% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-22 11:58AM EDT | 2024-12-20 | 64.94 | 66.85 | 67.60 | 0.00 | - | 1 | 82 | 58.15% |
| GOOGL250117C00095000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 68.21 | 67.45 | 68.05 | +4.86 | +7.67% | 30 | 1,794 | 57.29% |
| GOOGL250620C00095000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 67.02 | 68.30 | 70.60 | 0.00 | - | 10 | 1,747 | 51.09% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 70.05 | 74.00 | 0.00 | - | 2 | 1 | 53.09% |
| GOOGL251219C00095000 | 2024-04-19 2:24PM EDT | 2025-12-19 | 69.50 | 72.00 | 75.10 | 0.00 | - | 1 | 532 | 52.40% |
| GOOGL260116C00095000 | 2024-04-11 1:44PM EDT | 2026-01-16 | 74.50 | 73.20 | 74.05 | 0.00 | - | 4 | 262 | 51.39% |
| GOOGL260618C00095000 | 2024-03-01 11:34AM EDT | 2026-06-18 | 57.00 | 67.00 | 70.60 | 0.00 | - | 1 | 1 | 39.98% |
| GOOGL261218C00095000 | 2024-04-22 10:04AM EDT | 2026-12-18 | 77.50 | 76.00 | 81.00 | 0.00 | - | 1 | 22 | 53.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 199.22% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 78.13% |
| GOOGL240517P00095000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 463 | 72.27% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 7 | 6 | 66.02% |
| GOOGL240621P00095000 | 2024-04-11 3:48PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.11 | 0.00 | - | 13 | 11,749 | 53.13% |
| GOOGL240719P00095000 | 2024-04-09 11:58AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.15 | 0.00 | - | 10 | 815 | 47.75% |
| GOOGL240816P00095000 | 2024-04-22 3:17PM EDT | 2024-08-16 | 0.24 | 0.18 | 0.26 | 0.00 | - | 2 | 68 | 45.12% |
| GOOGL240920P00095000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 0.32 | 0.27 | 0.35 | 0.00 | - | 1 | 1,222 | 41.48% |
| GOOGL241018P00095000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 0.45 | 0.37 | 0.43 | 0.00 | - | 1 | 1,679 | 39.45% |
| GOOGL241115P00095000 | 2024-04-12 12:12PM EDT | 2024-11-15 | 0.55 | 0.50 | 0.63 | 0.00 | - | 5 | 25 | 39.38% |
| GOOGL241220P00095000 | 2024-04-19 2:55PM EDT | 2024-12-20 | 0.87 | 0.64 | 0.77 | 0.00 | - | 2 | 6,246 | 37.89% |
| GOOGL250117P00095000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 0.95 | 0.75 | 0.87 | 0.00 | - | 10 | 4,271 | 36.78% |
| GOOGL250321P00095000 | 2024-04-15 1:27PM EDT | 2025-03-21 | 1.16 | 0.00 | 3.20 | 0.00 | - | 4 | 156 | 45.89% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 1.64 | 1.57 | 1.70 | 0.00 | - | 11 | 1,192 | 34.19% |
| GOOGL250919P00095000 | 2024-04-11 12:43PM EDT | 2025-09-19 | 1.91 | 1.85 | 2.17 | 0.00 | - | 1 | 131 | 33.05% |
| GOOGL251219P00095000 | 2024-04-18 10:12AM EDT | 2025-12-19 | 2.75 | 2.34 | 2.73 | 0.00 | - | 1 | 177 | 32.47% |
| GOOGL260116P00095000 | 2024-04-09 3:52PM EDT | 2026-01-16 | 2.77 | 2.76 | 3.10 | 0.00 | - | 11 | 102 | 32.95% |
| GOOGL260618P00095000 | 2024-03-05 1:07PM EDT | 2026-06-18 | 5.70 | 1.77 | 4.30 | 0.00 | - | 3 | 8 | 32.76% |
| GOOGL261218P00095000 | 2024-04-23 11:42AM EDT | 2026-12-18 | 4.40 | 2.95 | 4.80 | -0.50 | -10.20% | 3 | 108 | 30.63% |
© 2024 Yahoo. All rights reserved.