Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00175000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 0.22 | 0.22 | 0.23 | -0.14 | -36.84% | 2,840 | 3,878 | 95.31% |
| GOOGL240503C00175000 | 2024-04-25 1:11PM EDT | 2024-05-03 | 0.45 | 0.42 | 0.46 | -0.23 | -33.82% | 4,277 | 1,016 | 51.90% |
| GOOGL240510C00175000 | 2024-04-25 12:59PM EDT | 2024-05-10 | 0.59 | 0.58 | 0.61 | -0.32 | -35.16% | 644 | 632 | 42.19% |
| GOOGL240517C00175000 | 2024-04-25 1:10PM EDT | 2024-05-17 | 0.89 | 0.85 | 0.89 | -0.47 | -34.56% | 706 | 15,416 | 38.99% |
| GOOGL240524C00175000 | 2024-04-25 12:51PM EDT | 2024-05-24 | 1.16 | 1.02 | 1.11 | -0.52 | -30.95% | 24 | 280 | 36.45% |
| GOOGL240531C00175000 | 2024-04-25 12:58PM EDT | 2024-05-31 | 1.30 | 1.30 | 1.36 | -0.66 | -33.67% | 48 | 159 | 35.01% |
| GOOGL240621C00175000 | 2024-04-25 1:12PM EDT | 2024-06-21 | 1.91 | 1.88 | 1.93 | -0.83 | -30.29% | 1,292 | 11,169 | 31.54% |
| GOOGL240719C00175000 | 2024-04-25 1:03PM EDT | 2024-07-19 | 2.93 | 2.86 | 2.93 | -0.92 | -23.90% | 298 | 2,292 | 30.47% |
| GOOGL240816C00175000 | 2024-04-25 12:12PM EDT | 2024-08-16 | 4.45 | 4.50 | 4.60 | -0.95 | -17.59% | 59 | 1,329 | 32.38% |
| GOOGL240920C00175000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 5.65 | 5.65 | 5.75 | -1.30 | -18.57% | 99 | 5,811 | 31.65% |
| GOOGL241018C00175000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 6.85 | 6.75 | 6.90 | -0.85 | -11.04% | 62 | 336 | 31.98% |
| GOOGL241115C00175000 | 2024-04-24 1:10PM EDT | 2024-11-15 | 9.10 | 8.25 | 8.45 | 0.00 | - | 4 | 382 | 33.31% |
| GOOGL241220C00175000 | 2024-04-25 1:04PM EDT | 2024-12-20 | 9.58 | 9.50 | 9.65 | -1.13 | -10.55% | 17 | 1,644 | 33.30% |
| GOOGL250117C00175000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 10.62 | 10.35 | 10.50 | -1.26 | -10.61% | 41 | 3,640 | 33.18% |
| GOOGL250321C00175000 | 2024-04-24 12:39PM EDT | 2025-03-21 | 13.70 | 12.40 | 13.10 | 0.00 | - | 6 | 520 | 34.38% |
| GOOGL250620C00175000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 16.10 | 15.70 | 17.80 | -1.05 | -6.12% | 2 | 994 | 37.56% |
| GOOGL250919C00175000 | 2024-04-19 3:46PM EDT | 2025-09-19 | 18.20 | 17.90 | 19.00 | 0.00 | - | 1 | 48 | 35.71% |
| GOOGL251219C00175000 | 2024-04-22 3:28PM EDT | 2025-12-19 | 22.85 | 20.60 | 22.45 | 0.00 | - | 3 | 402 | 37.23% |
| GOOGL260116C00175000 | 2024-04-25 11:29AM EDT | 2026-01-16 | 22.55 | 22.15 | 22.45 | -1.45 | -6.04% | 13 | 1,900 | 36.40% |
| GOOGL260618C00175000 | 2024-04-25 10:12AM EDT | 2026-06-18 | 25.75 | 25.50 | 26.85 | +1.77 | +7.38% | 1 | 8 | 37.49% |
| GOOGL261218C00175000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 33.00 | 30.55 | 31.75 | 0.00 | - | 2 | 134 | 38.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00175000 | 2024-04-25 11:57AM EDT | 2024-04-26 | 19.04 | 19.35 | 20.60 | +2.14 | +12.66% | 2 | 36 | 110.84% |
| GOOGL240503P00175000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 23.05 | 19.80 | 20.25 | +5.27 | +29.64% | 1 | 160 | 53.61% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 19.00 | 21.00 | 0.00 | - | 2 | 21 | 54.71% |
| GOOGL240517P00175000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 24.15 | 19.75 | 20.50 | +6.94 | +40.33% | 20 | 213 | 40.09% |
| GOOGL240524P00175000 | 2024-04-19 2:17PM EDT | 2024-05-24 | 21.70 | 20.30 | 20.75 | 0.00 | - | 2 | 2 | 37.62% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 20.20 | 20.80 | 0.00 | - | - | 1 | 34.31% |
| GOOGL240621P00175000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 20.39 | 20.95 | 21.15 | +2.39 | +13.28% | 2 | 156 | 29.71% |
| GOOGL240719P00175000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 18.00 | 20.65 | 21.55 | 0.00 | - | 17 | 177 | 26.39% |
| GOOGL240816P00175000 | 2024-04-24 2:20PM EDT | 2024-08-16 | 23.55 | 22.15 | 22.65 | +3.96 | +20.21% | 3 | 44 | 27.22% |
| GOOGL240920P00175000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 20.03 | 22.60 | 23.50 | 0.00 | - | 4 | 91 | 26.47% |
| GOOGL241018P00175000 | 2024-04-25 10:26AM EDT | 2024-10-18 | 23.80 | 23.15 | 23.55 | +3.36 | +16.44% | 15 | 4 | 24.43% |
| GOOGL241115P00175000 | 2024-04-24 12:03PM EDT | 2024-11-15 | 21.90 | 23.75 | 24.20 | 0.00 | - | 1 | 7 | 24.36% |
| GOOGL241220P00175000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 26.24 | 24.40 | 24.85 | +2.19 | +9.11% | 1 | 45 | 24.01% |
| GOOGL250117P00175000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 26.95 | 24.65 | 25.10 | +4.40 | +19.51% | 1 | 884 | 23.26% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 26.05 | 26.95 | 0.00 | - | 17 | 17 | 24.38% |
| GOOGL250620P00175000 | 2024-04-22 11:10AM EDT | 2025-06-20 | 27.95 | 27.00 | 27.40 | 0.00 | - | 44 | 37 | 22.32% |
| GOOGL250919P00175000 | 2024-04-24 10:13AM EDT | 2025-09-19 | 26.86 | 28.20 | 30.25 | 0.00 | - | 1 | 91 | 24.33% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 28.12% |
| GOOGL260116P00175000 | 2024-04-23 10:38AM EDT | 2026-01-16 | 28.55 | 29.30 | 30.15 | 0.00 | - | 1 | 41 | 21.80% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 32.05 | 33.60 | 0.00 | - | 1 | 6 | 21.12% |
© 2024 Yahoo. All rights reserved.