Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00105000 | 2024-04-15 11:47AM EDT | 2024-04-19 | 53.50 | 49.55 | 51.90 | 0.00 | - | 5 | 371 | 273.05% |
| GOOGL240426C00105000 | 2024-04-16 2:34PM EDT | 2024-04-26 | 50.05 | 49.45 | 52.65 | 0.00 | - | 1 | 42 | 149.32% |
| GOOGL240503C00105000 | 2024-04-11 9:45AM EDT | 2024-05-03 | 53.10 | 48.85 | 51.05 | 0.00 | - | 1 | 2 | 111.91% |
| GOOGL240517C00105000 | 2024-04-12 12:03PM EDT | 2024-05-17 | 54.03 | 49.85 | 52.25 | 0.00 | - | 1 | 72 | 81.74% |
| GOOGL240621C00105000 | 2024-04-11 11:56AM EDT | 2024-06-21 | 54.25 | 50.45 | 52.95 | 0.00 | - | 200 | 3,051 | 65.48% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 50.25 | 53.50 | 0.00 | - | 25 | 85 | 56.54% |
| GOOGL240816C00105000 | 2024-04-09 10:15AM EDT | 2024-08-16 | 55.04 | 51.65 | 54.15 | 0.00 | - | 4 | 8 | 57.53% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 52.25 | 54.80 | 0.00 | - | 2 | 421 | 54.33% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 52.90 | 55.50 | 0.00 | - | 6 | 6 | 53.38% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 39.50% |
| GOOGL241220C00105000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 58.23 | 53.65 | 57.00 | 0.00 | - | 2 | 557 | 50.53% |
| GOOGL250117C00105000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 56.80 | 54.15 | 56.70 | +1.30 | +2.34% | 20 | 2,080 | 52.66% |
| GOOGL250321C00105000 | 2024-04-15 11:52AM EDT | 2025-03-21 | 60.50 | 56.85 | 59.10 | 0.00 | - | 62 | 64 | 51.26% |
| GOOGL250620C00105000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 60.00 | 58.85 | 60.10 | 0.00 | - | 4 | 360 | 50.78% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 60.00 | 62.05 | 0.00 | - | 10 | 11 | 50.34% |
| GOOGL251219C00105000 | 2024-04-16 12:47PM EDT | 2025-12-19 | 62.40 | 60.65 | 64.00 | 0.00 | - | 7 | 289 | 50.22% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 61.00 | 64.35 | 0.00 | - | 1 | 53 | 49.76% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 47.77% |
| GOOGL261218C00105000 | 2024-04-16 9:33AM EDT | 2026-12-18 | 67.10 | 68.50 | 71.90 | 0.00 | - | 1 | 375 | 51.45% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00105000 | 2024-04-15 12:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,922 | 175.00% |
| GOOGL240426P00105000 | 2024-04-11 1:52PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 6 | 95.31% |
| GOOGL240503P00105000 | 2024-04-02 10:55AM EDT | 2024-05-03 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 3 | 72.66% |
| GOOGL240517P00105000 | 2024-04-17 9:49AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 6 | 6,150 | 59.96% |
| GOOGL240524P00105000 | 2024-04-09 9:43AM EDT | 2024-05-24 | 0.21 | 0.03 | 0.12 | 0.00 | - | - | 1 | 53.13% |
| GOOGL240621P00105000 | 2024-04-16 11:43AM EDT | 2024-06-21 | 0.20 | 0.17 | 0.21 | 0.00 | - | 2 | 3,658 | 46.44% |
| GOOGL240719P00105000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.31 | -0.01 | -3.23% | 2 | 913 | 41.36% |
| GOOGL240816P00105000 | 2024-04-12 1:13PM EDT | 2024-08-16 | 0.44 | 0.46 | 0.52 | 0.00 | - | 3 | 2,588 | 39.84% |
| GOOGL240920P00105000 | 2024-04-15 1:23PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.68 | 0.00 | - | 4 | 6,018 | 37.04% |
| GOOGL241018P00105000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 0.78 | 0.78 | 0.87 | 0.00 | - | 32 | 159 | 35.94% |
| GOOGL241115P00105000 | 2024-04-10 1:29PM EDT | 2024-11-15 | 1.00 | 1.09 | 1.17 | 0.00 | - | 6 | 3,049 | 35.84% |
| GOOGL241220P00105000 | 2024-04-16 3:20PM EDT | 2024-12-20 | 1.37 | 1.30 | 1.36 | 0.00 | - | 1 | 4,297 | 34.44% |
| GOOGL250117P00105000 | 2024-04-16 3:05PM EDT | 2025-01-17 | 1.55 | 1.48 | 1.54 | 0.00 | - | 13 | 13,893 | 33.68% |
| GOOGL250321P00105000 | 2024-04-16 2:52PM EDT | 2025-03-21 | 1.94 | 1.92 | 2.11 | 0.00 | - | 2 | 69 | 33.07% |
| GOOGL250620P00105000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 2.90 | 2.52 | 2.87 | 0.00 | - | 1 | 2,684 | 32.15% |
| GOOGL250919P00105000 | 2024-04-04 3:45PM EDT | 2025-09-19 | 3.55 | 3.30 | 4.75 | 0.00 | - | 600 | 1,225 | 34.57% |
| GOOGL251219P00105000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 4.30 | 3.15 | 4.40 | 0.00 | - | 3 | 248 | 31.03% |
| GOOGL260116P00105000 | 2024-04-04 9:32AM EDT | 2026-01-16 | 4.40 | 3.35 | 4.50 | -0.10 | -2.22% | 3 | 435 | 30.59% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 33.03% |
| GOOGL261218P00105000 | 2024-04-12 11:33AM EDT | 2026-12-18 | 6.49 | 6.50 | 7.80 | 0.00 | - | 6 | 289 | 30.70% |
© 2024 Yahoo. All rights reserved.