Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00140000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 16.45 | 15.65 | 16.60 | +0.60 | +3.79% | 260 | 35,284 | 79.88% |
| GOOGL240426C00140000 | 2024-04-18 3:32PM EDT | 2024-04-26 | 17.07 | 16.60 | 16.90 | +0.58 | +3.52% | 515 | 286 | 57.28% |
| GOOGL240503C00140000 | 2024-04-18 1:40PM EDT | 2024-05-03 | 17.59 | 17.05 | 17.30 | +1.24 | +7.58% | 7 | 132 | 51.15% |
| GOOGL240510C00140000 | 2024-04-17 11:01AM EDT | 2024-05-10 | 18.10 | 17.40 | 17.70 | 0.00 | - | 4 | 54 | 46.96% |
| GOOGL240517C00140000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 18.15 | 18.00 | 18.25 | +0.25 | +1.40% | 50 | 21,125 | 45.87% |
| GOOGL240524C00140000 | 2024-04-18 9:49AM EDT | 2024-05-24 | 18.00 | 18.25 | 18.75 | +0.20 | +1.12% | 2 | 48 | 44.95% |
| GOOGL240531C00140000 | 2024-04-17 2:45PM EDT | 2024-05-31 | 19.25 | 17.15 | 19.15 | 0.00 | - | 1 | 62 | 43.79% |
| GOOGL240621C00140000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 20.13 | 19.70 | 20.00 | +0.62 | +3.18% | 46 | 10,617 | 40.32% |
| GOOGL240719C00140000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 21.06 | 20.95 | 21.15 | +0.76 | +3.74% | 64 | 2,596 | 38.34% |
| GOOGL240816C00140000 | 2024-04-18 10:17AM EDT | 2024-08-16 | 22.65 | 22.60 | 22.80 | +0.20 | +0.89% | 15 | 2,678 | 39.20% |
| GOOGL240920C00140000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 24.25 | 23.90 | 24.15 | +0.42 | +1.76% | 61 | 6,849 | 38.43% |
| GOOGL241018C00140000 | 2024-04-18 2:14PM EDT | 2024-10-18 | 25.41 | 25.05 | 25.25 | +1.17 | +4.83% | 2 | 614 | 38.28% |
| GOOGL241115C00140000 | 2024-04-16 12:28PM EDT | 2024-11-15 | 25.75 | 26.50 | 26.70 | 0.00 | - | 1 | 431 | 39.16% |
| GOOGL241220C00140000 | 2024-04-18 10:30AM EDT | 2024-12-20 | 27.65 | 27.75 | 28.10 | +0.63 | +2.33% | 3 | 1,823 | 39.38% |
| GOOGL250117C00140000 | 2024-04-18 2:19PM EDT | 2025-01-17 | 29.30 | 27.55 | 29.90 | +0.52 | +1.81% | 253 | 6,674 | 41.08% |
| GOOGL250321C00140000 | 2024-04-17 12:18PM EDT | 2025-03-21 | 30.40 | 30.10 | 32.35 | 0.00 | - | 1 | 59 | 41.63% |
| GOOGL250620C00140000 | 2024-04-18 10:53AM EDT | 2025-06-20 | 34.19 | 32.10 | 36.90 | -0.51 | -1.47% | 1 | 6,040 | 44.47% |
| GOOGL250919C00140000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 37.15 | 36.30 | 38.80 | 0.00 | - | 3 | 39 | 43.24% |
| GOOGL251219C00140000 | 2024-04-18 3:18PM EDT | 2025-12-19 | 40.00 | 37.00 | 40.25 | +0.47 | +1.19% | 21 | 493 | 41.90% |
| GOOGL260116C00140000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 40.56 | 39.00 | 41.15 | +1.03 | +2.61% | 3 | 4,168 | 42.19% |
| GOOGL260618C00140000 | 2024-04-17 2:00PM EDT | 2026-06-18 | 44.20 | 43.75 | 45.20 | 0.00 | - | 15 | 311 | 42.85% |
| GOOGL261218C00140000 | 2024-04-18 1:26PM EDT | 2026-12-18 | 48.40 | 47.50 | 49.00 | +1.60 | +3.42% | 12 | 716 | 42.84% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00140000 | 2024-04-18 3:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 35,186 | 53.13% |
| GOOGL240426P00140000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.55 | 0.51 | 0.59 | -0.09 | -14.06% | 47 | 963 | 52.78% |
| GOOGL240503P00140000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 0.81 | 0.84 | 0.89 | -0.13 | -13.83% | 45 | 482 | 45.39% |
| GOOGL240510P00140000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 1.01 | 1.06 | 1.12 | -0.12 | -10.62% | 9 | 116 | 40.70% |
| GOOGL240517P00140000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 1.53 | 1.51 | 1.57 | -0.01 | -0.65% | 318 | 11,662 | 40.03% |
| GOOGL240524P00140000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 1.75 | 1.66 | 1.79 | +0.05 | +2.94% | 17 | 170 | 37.84% |
| GOOGL240531P00140000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 1.79 | 1.74 | 2.00 | -0.13 | -6.77% | 18 | 361 | 36.21% |
| GOOGL240621P00140000 | 2024-04-18 3:29PM EDT | 2024-06-21 | 2.42 | 2.42 | 2.53 | -0.19 | -7.28% | 54 | 10,503 | 32.79% |
| GOOGL240719P00140000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 3.16 | 3.10 | 3.20 | +0.01 | +0.32% | 56 | 3,963 | 30.38% |
| GOOGL240816P00140000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 4.15 | 4.20 | 4.30 | -0.10 | -2.35% | 35 | 2,805 | 30.68% |
| GOOGL240920P00140000 | 2024-04-18 2:30PM EDT | 2024-09-20 | 4.85 | 4.85 | 4.95 | +0.10 | +2.11% | 241 | 5,590 | 29.04% |
| GOOGL241018P00140000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 5.46 | 5.40 | 5.55 | -0.09 | -1.62% | 46 | 1,831 | 28.41% |
| GOOGL241115P00140000 | 2024-04-18 2:39PM EDT | 2024-11-15 | 6.40 | 6.30 | 6.50 | -0.05 | -0.78% | 3 | 384 | 28.90% |
| GOOGL241220P00140000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 7.05 | 6.90 | 7.15 | -0.10 | -1.40% | 10 | 7,017 | 28.29% |
| GOOGL250117P00140000 | 2024-04-18 2:34PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.65 | -0.05 | -0.67% | 5 | 6,581 | 27.90% |
| GOOGL250321P00140000 | 2024-04-18 2:30PM EDT | 2025-03-21 | 8.60 | 8.60 | 9.15 | -0.33 | -3.70% | 9 | 1,046 | 28.08% |
| GOOGL250620P00140000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 11.60 | 8.15 | 10.65 | +0.99 | +9.33% | 4 | 2,410 | 27.48% |
| GOOGL250919P00140000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 10.95 | 10.45 | 11.70 | 0.00 | - | 5 | 39 | 26.57% |
| GOOGL251219P00140000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 13.00 | 12.15 | 13.05 | 0.00 | - | 1 | 534 | 26.41% |
| GOOGL260116P00140000 | 2024-04-17 10:39AM EDT | 2026-01-16 | 12.95 | 12.60 | 13.25 | 0.00 | - | 1 | 1,627 | 26.10% |
| GOOGL260618P00140000 | 2024-04-17 2:12PM EDT | 2026-06-18 | 14.91 | 14.35 | 15.50 | 0.00 | - | 20 | 37 | 26.20% |
| GOOGL261218P00140000 | 2024-04-17 1:48PM EDT | 2026-12-18 | 16.90 | 15.65 | 17.50 | 0.00 | - | 1 | 583 | 25.81% |
© 2024 Yahoo. All rights reserved.