Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00135000 | 2024-04-16 2:40PM EDT | 2024-04-19 | 20.09 | 19.25 | 19.80 | -0.01 | -0.05% | 36 | 6,703 | 68.75% |
| GOOGL240426C00135000 | 2024-04-16 1:51PM EDT | 2024-04-26 | 20.30 | 19.75 | 20.20 | -0.25 | -1.22% | 26 | 279 | 56.98% |
| GOOGL240503C00135000 | 2024-04-16 3:23PM EDT | 2024-05-03 | 21.10 | 20.05 | 20.60 | +0.01 | +0.05% | 5 | 4 | 50.68% |
| GOOGL240510C00135000 | 2024-04-16 2:29PM EDT | 2024-05-10 | 20.84 | 20.40 | 20.95 | -2.86 | -12.07% | 3 | 4 | 50.61% |
| GOOGL240517C00135000 | 2024-04-16 3:22PM EDT | 2024-05-17 | 21.70 | 20.90 | 21.20 | -0.02 | -0.09% | 56 | 11,966 | 47.12% |
| GOOGL240524C00135000 | 2024-04-16 2:29PM EDT | 2024-05-24 | 21.60 | 21.15 | 21.70 | -2.70 | -11.11% | 2 | 3 | 46.74% |
| GOOGL240621C00135000 | 2024-04-16 2:28PM EDT | 2024-06-21 | 23.55 | 22.45 | 22.65 | +0.32 | +1.38% | 15 | 4,500 | 41.06% |
| GOOGL240719C00135000 | 2024-04-16 2:33PM EDT | 2024-07-19 | 23.90 | 23.55 | 23.80 | -0.56 | -2.29% | 15 | 744 | 39.55% |
| GOOGL240816C00135000 | 2024-04-16 12:01PM EDT | 2024-08-16 | 25.47 | 24.95 | 25.25 | -0.33 | -1.28% | 43 | 4,391 | 40.04% |
| GOOGL240920C00135000 | 2024-04-16 1:59PM EDT | 2024-09-20 | 26.73 | 26.35 | 26.60 | -0.12 | -0.45% | 7 | 3,431 | 39.49% |
| GOOGL241018C00135000 | 2024-04-15 3:16PM EDT | 2024-10-18 | 27.98 | 27.30 | 27.70 | 0.00 | - | 2 | 563 | 39.45% |
| GOOGL241115C00135000 | 2024-04-15 3:58PM EDT | 2024-11-15 | 29.35 | 28.60 | 29.00 | 0.00 | - | 2 | 132 | 40.08% |
| GOOGL241220C00135000 | 2024-04-16 9:37AM EDT | 2024-12-20 | 30.05 | 29.90 | 30.35 | -0.60 | -1.96% | 6 | 6,624 | 40.30% |
| GOOGL250117C00135000 | 2024-04-16 2:09PM EDT | 2025-01-17 | 32.00 | 29.25 | 32.15 | +0.48 | +1.52% | 9 | 5,604 | 42.13% |
| GOOGL250321C00135000 | 2024-04-10 10:20AM EDT | 2025-03-21 | 33.84 | 31.75 | 35.25 | 0.00 | - | 1 | 6 | 44.05% |
| GOOGL250620C00135000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 36.57 | 36.05 | 36.60 | -2.07 | -5.36% | 40 | 951 | 41.44% |
| GOOGL250919C00135000 | 2024-04-01 9:37AM EDT | 2025-09-19 | 38.50 | 38.55 | 39.35 | 0.00 | - | 1 | 14 | 41.93% |
| GOOGL251219C00135000 | 2024-04-16 2:02PM EDT | 2025-12-19 | 41.61 | 40.90 | 42.85 | -2.59 | -5.86% | 3 | 457 | 43.70% |
| GOOGL260116C00135000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 42.30 | 40.25 | 43.40 | -0.16 | -0.38% | 4 | 3,517 | 43.51% |
| GOOGL260618C00135000 | 2024-04-15 3:45PM EDT | 2026-06-18 | 46.62 | 43.20 | 46.55 | 0.00 | - | 2 | 75 | 43.07% |
| GOOGL261218C00135000 | 2024-04-16 9:34AM EDT | 2026-12-18 | 48.95 | 49.30 | 50.70 | -1.55 | -3.07% | 1 | 451 | 43.58% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00135000 | 2024-04-16 3:57PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 31,186 | 54.30% |
| GOOGL240426P00135000 | 2024-04-16 3:47PM EDT | 2024-04-26 | 0.34 | 0.34 | 0.36 | -0.05 | -12.82% | 207 | 922 | 50.68% |
| GOOGL240503P00135000 | 2024-04-16 3:22PM EDT | 2024-05-03 | 0.49 | 0.49 | 0.54 | -0.09 | -15.52% | 33 | 574 | 43.85% |
| GOOGL240510P00135000 | 2024-04-16 3:33PM EDT | 2024-05-10 | 0.62 | 0.65 | 0.70 | -0.13 | -17.33% | 5 | 96 | 39.80% |
| GOOGL240517P00135000 | 2024-04-16 3:35PM EDT | 2024-05-17 | 0.96 | 0.94 | 1.00 | -0.10 | -9.43% | 89 | 15,479 | 38.92% |
| GOOGL240524P00135000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 1.12 | 1.09 | 1.29 | -0.09 | -7.44% | 110 | 185 | 38.14% |
| GOOGL240531P00135000 | 2024-04-16 12:38PM EDT | 2024-05-31 | 1.29 | 1.21 | 1.26 | -0.05 | -3.73% | 358 | 20 | 34.85% |
| GOOGL240621P00135000 | 2024-04-16 3:57PM EDT | 2024-06-21 | 1.78 | 1.77 | 1.82 | -0.12 | -6.32% | 630 | 7,855 | 32.70% |
| GOOGL240719P00135000 | 2024-04-16 3:34PM EDT | 2024-07-19 | 2.27 | 2.29 | 2.34 | -0.12 | -5.02% | 30 | 4,519 | 30.16% |
| GOOGL240816P00135000 | 2024-04-15 1:02PM EDT | 2024-08-16 | 2.71 | 3.20 | 3.30 | 0.00 | - | 202 | 6,502 | 30.52% |
| GOOGL240920P00135000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.95 | +0.05 | +1.32% | 13 | 7,218 | 29.17% |
| GOOGL241018P00135000 | 2024-04-16 9:54AM EDT | 2024-10-18 | 4.23 | 4.35 | 4.50 | -0.18 | -4.08% | 12 | 449 | 28.58% |
| GOOGL241115P00135000 | 2024-04-16 11:20AM EDT | 2024-11-15 | 5.35 | 5.20 | 5.50 | +0.25 | +4.90% | 8 | 193 | 29.42% |
| GOOGL241220P00135000 | 2024-04-16 3:55PM EDT | 2024-12-20 | 5.80 | 5.80 | 6.00 | +0.08 | +1.40% | 14 | 3,141 | 28.53% |
| GOOGL250117P00135000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 6.10 | 6.20 | 6.45 | -0.25 | -3.94% | 431 | 8,857 | 28.11% |
| GOOGL250321P00135000 | 2024-04-16 2:08PM EDT | 2025-03-21 | 7.35 | 7.40 | 7.65 | +0.75 | +11.36% | 3 | 139 | 27.87% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 7.85 | 11.35 | +1.91 | +25.13% | 1 | 1,894 | 31.35% |
| GOOGL250919P00135000 | 2024-04-02 10:43AM EDT | 2025-09-19 | 10.43 | 10.05 | 13.00 | 0.00 | - | 13 | 196 | 31.11% |
| GOOGL251219P00135000 | 2024-04-15 1:10PM EDT | 2025-12-19 | 10.70 | 11.30 | 11.90 | 0.00 | - | 27 | 542 | 27.10% |
| GOOGL260116P00135000 | 2024-04-15 1:08PM EDT | 2026-01-16 | 10.90 | 11.45 | 14.00 | 0.00 | - | 22 | 1,736 | 29.49% |
| GOOGL260618P00135000 | 2024-04-01 9:34AM EDT | 2026-06-18 | 14.10 | 13.10 | 14.20 | 0.00 | - | 10 | 859 | 26.76% |
| GOOGL261218P00135000 | 2024-04-11 12:16PM EDT | 2026-12-18 | 15.51 | 14.90 | 16.90 | +1.17 | +8.16% | 2 | 55 | 27.21% |
© 2024 Yahoo. All rights reserved.