Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00145000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 11.02 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| GOOGL240426C00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 12.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOGL240503C00145000 | 2024-04-18 3:08PM EDT | 2024-05-03 | 13.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240510C00145000 | 2024-04-18 3:08PM EDT | 2024-05-10 | 13.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOGL240517C00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| GOOGL240524C00145000 | 2024-04-17 2:45PM EDT | 2024-05-24 | 14.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240531C00145000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621C00145000 | 2024-04-18 2:22PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL240719C00145000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| GOOGL240816C00145000 | 2024-04-18 3:57PM EDT | 2024-08-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GOOGL240920C00145000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL241018C00145000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241115C00145000 | 2024-04-16 12:36PM EDT | 2024-11-15 | 22.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL241220C00145000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 24.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00145000 | 2024-04-18 1:22PM EDT | 2025-01-17 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 0.00% |
| GOOGL250321C00145000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00145000 | 2024-04-18 1:15PM EDT | 2025-06-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250919C00145000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00145000 | 2024-04-15 3:50PM EDT | 2025-12-19 | 35.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOGL260116C00145000 | 2024-04-18 12:26PM EDT | 2026-01-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00145000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 40.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL261218C00145000 | 2024-04-16 10:46AM EDT | 2026-12-18 | 44.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00145000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| GOOGL240426P00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 12.50% |
| GOOGL240503P00145000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 1.52 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| GOOGL240510P00145000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 1.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOGL240517P00145000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| GOOGL240524P00145000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 2.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL240531P00145000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL240621P00145000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| GOOGL240719P00145000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 3.13% |
| GOOGL240816P00145000 | 2024-04-18 2:21PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOGL240920P00145000 | 2024-04-18 3:44PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| GOOGL241018P00145000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| GOOGL241115P00145000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| GOOGL241220P00145000 | 2024-04-17 12:08PM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL250117P00145000 | 2024-04-18 2:57PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2,864 | 0 | 1.56% |
| GOOGL250321P00145000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL250620P00145000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL250919P00145000 | 2024-04-11 3:44PM EDT | 2025-09-19 | 11.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOGL251219P00145000 | 2024-04-15 1:10PM EDT | 2025-12-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| GOOGL260116P00145000 | 2024-04-15 1:14PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| GOOGL260618P00145000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOGL261218P00145000 | 2024-04-15 3:22PM EDT | 2026-12-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.