Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17,699 | 19,217 | 25.00% |
| GOOGL240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4,953 | 6,003 | 6.25% |
| GOOGL240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 744 | 1,063 | 6.25% |
| GOOGL240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7,086 | 15,882 | 6.25% |
| GOOGL240524C00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 214 | 2,894 | 6.25% |
| GOOGL240531C00165000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 192 | 230 | 3.13% |
| GOOGL240621C00165000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 941 | 10,387 | 3.13% |
| GOOGL240719C00165000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 642 | 3,933 | 3.13% |
| GOOGL240816C00165000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 341 | 6,852 | 3.13% |
| GOOGL240920C00165000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 203 | 4,875 | 1.56% |
| GOOGL241018C00165000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 125 | 551 | 1.56% |
| GOOGL241115C00165000 | 2024-04-25 3:17PM EDT | 2024-11-15 | 12.12 | 0.00 | 0.00 | 0.00 | - | 24 | 783 | 1.56% |
| GOOGL241220C00165000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 32 | 3,602 | 1.56% |
| GOOGL250117C00165000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 14.58 | 0.00 | 0.00 | 0.00 | - | 702 | 7,297 | 1.56% |
| GOOGL250321C00165000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 17.17 | 0.00 | 0.00 | 0.00 | - | 14 | 450 | 1.56% |
| GOOGL250620C00165000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 33 | 3,232 | 1.56% |
| GOOGL250919C00165000 | 2024-04-25 10:09AM EDT | 2025-09-19 | 22.03 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.78% |
| GOOGL251219C00165000 | 2024-04-24 1:18PM EDT | 2025-12-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4,964 | 0.78% |
| GOOGL260116C00165000 | 2024-04-24 3:39PM EDT | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.78% |
| GOOGL260618C00165000 | 2024-04-25 3:51PM EDT | 2026-06-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.78% |
| GOOGL261218C00165000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 35.23 | 0.00 | 0.00 | 0.00 | - | 11 | 294 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00165000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 10.60 | 0.00 | 0.00 | 0.00 | - | 56 | 528 | 0.00% |
| GOOGL240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 88 | 96 | 0.00% |
| GOOGL240510P00165000 | 2024-04-25 3:04PM EDT | 2024-05-10 | 10.95 | 0.00 | 0.00 | 0.00 | - | 73 | 73 | 0.00% |
| GOOGL240517P00165000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 426 | 1,119 | 0.00% |
| GOOGL240524P00165000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 11.79 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 0.00% |
| GOOGL240531P00165000 | 2024-04-25 3:42PM EDT | 2024-05-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| GOOGL240621P00165000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 148 | 539 | 0.00% |
| GOOGL240719P00165000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 13.26 | 0.00 | 0.00 | 0.00 | - | 91 | 567 | 0.00% |
| GOOGL240816P00165000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 24 | 201 | 0.00% |
| GOOGL240920P00165000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 13.93 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 0.00% |
| GOOGL241018P00165000 | 2024-04-25 2:42PM EDT | 2024-10-18 | 16.15 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 0.00% |
| GOOGL241115P00165000 | 2024-04-25 3:11PM EDT | 2024-11-15 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| GOOGL241220P00165000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| GOOGL250117P00165000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 18.01 | 0.00 | 0.00 | 0.00 | - | 61 | 393 | 0.00% |
| GOOGL250321P00165000 | 2024-04-24 11:52AM EDT | 2025-03-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 202 | 0.00% |
| GOOGL250620P00165000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 0.00% |
| GOOGL250919P00165000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL251219P00165000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 24.73 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 0.00% |
| GOOGL260116P00165000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 16 | 848 | 0.00% |
| GOOGL260618P00165000 | 2024-01-25 11:31AM EDT | 2026-06-18 | 26.51 | 29.15 | 31.55 | 0.00 | - | 20 | 20 | 28.81% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.