Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17,617 | 15,042 | 50.00% |
| GOOGL240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7,924 | 7,406 | 12.50% |
| GOOGL240510C00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.47 | 0.00 | 0.00 | 0.00 | - | 578 | 1,363 | 12.50% |
| GOOGL240517C00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,967 | 10,888 | 6.25% |
| GOOGL240524C00170000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 193 | 392 | 6.25% |
| GOOGL240531C00170000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 156 | 393 | 6.25% |
| GOOGL240621C00170000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2,587 | 22,750 | 6.25% |
| GOOGL240719C00170000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,134 | 8,220 | 3.13% |
| GOOGL240816C00170000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 6.18 | 0.00 | 0.00 | 0.00 | - | 236 | 1,938 | 3.13% |
| GOOGL240920C00170000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 334 | 3,784 | 3.13% |
| GOOGL241018C00170000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 8.74 | 0.00 | 0.00 | 0.00 | - | 352 | 1,323 | 3.13% |
| GOOGL241115C00170000 | 2024-04-25 2:56PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 571 | 3.13% |
| GOOGL241220C00170000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 71 | 2,440 | 3.13% |
| GOOGL250117C00170000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 412 | 18,295 | 3.13% |
| GOOGL250321C00170000 | 2024-04-25 2:52PM EDT | 2025-03-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 22 | 153 | 1.56% |
| GOOGL250620C00170000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 18 | 24,815 | 1.56% |
| GOOGL250919C00170000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 1.56% |
| GOOGL251219C00170000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6,351 | 1.56% |
| GOOGL260116C00170000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,313 | 1.56% |
| GOOGL260618C00170000 | 2024-04-17 11:40AM EDT | 2026-06-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 1.56% |
| GOOGL261218C00170000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 150 | 480 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 14.36 | 0.00 | 0.00 | 0.00 | - | 27 | 98 | 0.00% |
| GOOGL240503P00170000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 11.74 | 0.00 | 0.00 | 0.00 | - | 36 | 72 | 0.00% |
| GOOGL240510P00170000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 17.88 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| GOOGL240517P00170000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 20 | 426 | 0.00% |
| GOOGL240524P00170000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 0.00% |
| GOOGL240531P00170000 | 2024-04-25 2:19PM EDT | 2024-05-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 0.00% |
| GOOGL240621P00170000 | 2024-04-25 3:11PM EDT | 2024-06-21 | 16.39 | 0.00 | 0.00 | 0.00 | - | 17 | 182 | 0.00% |
| GOOGL240719P00170000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 17.54 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 0.00% |
| GOOGL240816P00170000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| GOOGL240920P00170000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| GOOGL241018P00170000 | 2024-04-15 12:14PM EDT | 2024-10-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL241115P00170000 | 2024-04-24 2:47PM EDT | 2024-11-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 98 | 104 | 0.00% |
| GOOGL241220P00170000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 20.73 | 0.00 | 0.00 | 0.00 | - | 22 | 153 | 0.00% |
| GOOGL250117P00170000 | 2024-04-25 2:18PM EDT | 2025-01-17 | 20.77 | 0.00 | 0.00 | 0.00 | - | 12 | 1,408 | 0.00% |
| GOOGL250321P00170000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL250620P00170000 | 2024-04-17 9:47AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GOOGL250919P00170000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| GOOGL251219P00170000 | 2024-04-24 11:46AM EDT | 2025-12-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 19 | 81 | 0.00% |
| GOOGL260116P00170000 | 2024-04-15 1:15PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| GOOGL260618P00170000 | 2024-04-16 9:44AM EDT | 2026-06-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL261218P00170000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.