Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00100000 | 2024-04-23 2:19PM EDT | 2024-04-26 | 58.46 | 57.55 | 59.15 | 0.00 | - | 19 | 47 | 243.36% |
| GOOGL240503C00100000 | 2024-04-17 1:13PM EDT | 2024-05-03 | 55.65 | 57.25 | 59.15 | 0.00 | - | 1 | 2 | 108.98% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 57.89 | 58.10 | 58.70 | 0.00 | - | 9 | 10 | 105.96% |
| GOOGL240517C00100000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 57.61 | 58.45 | 58.85 | 0.00 | - | 408 | 782 | 100.68% |
| GOOGL240621C00100000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 58.75 | 59.00 | 59.50 | +3.45 | +6.24% | 2 | 2,226 | 75.59% |
| GOOGL240719C00100000 | 2024-04-22 2:38PM EDT | 2024-07-19 | 59.05 | 59.50 | 59.95 | 0.00 | - | 1 | 47 | 67.80% |
| GOOGL240816C00100000 | 2024-04-24 10:16AM EDT | 2024-08-16 | 60.00 | 59.95 | 60.50 | +3.00 | +5.26% | 2 | 19 | 63.37% |
| GOOGL240920C00100000 | 2024-04-22 11:50AM EDT | 2024-09-20 | 58.10 | 60.50 | 61.10 | 0.00 | - | 1 | 192 | 59.42% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 50.42% |
| GOOGL241115C00100000 | 2024-03-15 3:26PM EDT | 2024-11-15 | 46.25 | 60.25 | 62.10 | 0.00 | - | 1 | 6 | 52.73% |
| GOOGL241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 60.70 | 62.35 | 63.05 | 0.00 | - | 5 | 744 | 55.63% |
| GOOGL250117C00100000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 62.95 | 62.80 | 63.75 | 0.00 | - | 1 | 4,743 | 54.90% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 59.25 | 62.55 | 0.00 | - | 10 | 10 | 46.85% |
| GOOGL250620C00100000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 66.11 | 64.45 | 66.55 | -0.17 | -0.26% | 20 | 909 | 50.19% |
| GOOGL250919C00100000 | 2024-04-22 12:09PM EDT | 2025-09-19 | 65.90 | 66.95 | 68.40 | 0.00 | - | 10 | 22 | 50.78% |
| GOOGL251219C00100000 | 2024-04-22 10:58AM EDT | 2025-12-19 | 65.71 | 68.55 | 69.80 | 0.00 | - | 3 | 778 | 50.00% |
| GOOGL260116C00100000 | 2024-04-24 10:21AM EDT | 2026-01-16 | 69.78 | 69.45 | 72.50 | -0.22 | -0.31% | 2 | 521 | 52.53% |
| GOOGL260618C00100000 | 2024-03-15 3:42PM EDT | 2026-06-18 | 57.30 | 69.90 | 73.05 | 0.00 | - | 2 | 42 | 50.82% |
| GOOGL261218C00100000 | 2024-04-24 10:32AM EDT | 2026-12-18 | 74.90 | 72.55 | 77.30 | -0.35 | -0.47% | 9 | 374 | 52.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00100000 | 2024-03-20 1:37PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 162.50% |
| GOOGL240503P00100000 | 2024-04-16 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 95.31% |
| GOOGL240510P00100000 | 2024-04-16 3:26PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 75.78% |
| GOOGL240517P00100000 | 2024-04-24 10:24AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 5,836 | 67.19% |
| GOOGL240524P00100000 | 2024-04-19 10:07AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 63.48% |
| GOOGL240621P00100000 | 2024-04-24 10:48AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 1 | 16,445 | 50.49% |
| GOOGL240719P00100000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 0.21 | 0.13 | 0.19 | 0.00 | - | 5 | 192 | 45.22% |
| GOOGL240816P00100000 | 2024-04-23 9:40AM EDT | 2024-08-16 | 0.37 | 0.25 | 0.33 | 0.00 | - | 2 | 425 | 42.92% |
| GOOGL240920P00100000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 0.42 | 0.35 | 0.43 | 0.00 | - | 2 | 6,314 | 39.33% |
| GOOGL241018P00100000 | 2024-04-23 3:47PM EDT | 2024-10-18 | 0.53 | 0.46 | 0.57 | 0.00 | - | 100 | 138 | 38.04% |
| GOOGL241115P00100000 | 2024-04-23 1:16PM EDT | 2024-11-15 | 0.68 | 0.61 | 0.84 | 0.00 | - | 10 | 166 | 38.23% |
| GOOGL241220P00100000 | 2024-04-23 1:35PM EDT | 2024-12-20 | 0.90 | 0.84 | 0.95 | 0.00 | - | 5 | 5,364 | 36.28% |
| GOOGL250117P00100000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 1.10 | 0.96 | 1.12 | 0.00 | - | 1 | 17,713 | 35.62% |
| GOOGL250321P00100000 | 2024-04-24 9:39AM EDT | 2025-03-21 | 1.38 | 0.65 | 1.97 | -0.39 | -22.03% | 16 | 461 | 36.84% |
| GOOGL250620P00100000 | 2024-04-22 12:27PM EDT | 2025-06-20 | 2.24 | 2.00 | 2.19 | 0.00 | - | 1 | 2,371 | 33.59% |
| GOOGL250919P00100000 | 2024-04-12 2:11PM EDT | 2025-09-19 | 2.45 | 2.18 | 2.68 | 0.00 | - | 1 | 38 | 32.26% |
| GOOGL251219P00100000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 3.25 | 2.78 | 3.30 | -0.30 | -8.45% | 5 | 1,605 | 31.66% |
| GOOGL260116P00100000 | 2024-04-24 10:08AM EDT | 2026-01-16 | 3.45 | 3.30 | 3.55 | -0.33 | -8.73% | 2 | 1,248 | 31.67% |
| GOOGL260618P00100000 | 2024-04-19 2:41PM EDT | 2026-06-18 | 4.83 | 2.60 | 4.45 | 0.00 | - | 10 | 60 | 30.62% |
| GOOGL261218P00100000 | 2024-04-23 9:42AM EDT | 2026-12-18 | 5.55 | 4.75 | 5.60 | 0.00 | - | 1 | 220 | 29.91% |
© 2024 Yahoo. All rights reserved.