Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00180000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,148 | 93.75% |
| GOOGL240426C00180000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 198 | 5,731 | 54.88% |
| GOOGL240503C00180000 | 2024-04-18 2:41PM EDT | 2024-05-03 | 0.40 | 0.38 | 0.42 | +0.10 | +33.33% | 589 | 663 | 45.90% |
| GOOGL240510C00180000 | 2024-04-18 2:35PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.50 | +0.09 | +21.95% | 27 | 404 | 39.43% |
| GOOGL240517C00180000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.75 | 0.73 | 0.79 | +0.07 | +10.29% | 60 | 6,980 | 38.43% |
| GOOGL240524C00180000 | 2024-04-18 11:19AM EDT | 2024-05-24 | 0.90 | 0.92 | 0.97 | +0.03 | +3.45% | 22 | 57 | 36.45% |
| GOOGL240531C00180000 | 2024-04-18 1:52PM EDT | 2024-05-31 | 1.16 | 0.92 | 1.20 | +0.16 | +16.00% | 6 | 31 | 35.44% |
| GOOGL240621C00180000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 1.67 | 1.56 | 1.69 | +0.10 | +6.37% | 2,131 | 6,157 | 32.31% |
| GOOGL240719C00180000 | 2024-04-18 3:36PM EDT | 2024-07-19 | 2.60 | 2.46 | 2.51 | +0.20 | +8.33% | 95 | 1,224 | 30.93% |
| GOOGL240816C00180000 | 2024-04-18 3:25PM EDT | 2024-08-16 | 3.95 | 3.80 | 3.90 | +0.34 | +9.42% | 90 | 3,468 | 32.28% |
| GOOGL240920C00180000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 5.05 | 4.80 | 5.00 | +0.27 | +5.65% | 27 | 2,738 | 31.71% |
| GOOGL241018C00180000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 5.90 | 5.75 | 6.05 | +0.37 | +6.69% | 52 | 356 | 31.96% |
| GOOGL241115C00180000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 6.80 | 7.15 | 7.40 | 0.00 | - | 2 | 736 | 32.97% |
| GOOGL241220C00180000 | 2024-04-18 2:54PM EDT | 2024-12-20 | 8.50 | 8.40 | 8.65 | +0.10 | +1.19% | 51 | 3,005 | 33.20% |
| GOOGL250117C00180000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 9.50 | 9.25 | 9.50 | +0.25 | +2.70% | 95 | 10,912 | 33.14% |
| GOOGL250321C00180000 | 2024-04-16 12:59PM EDT | 2025-03-21 | 11.30 | 11.20 | 11.80 | +0.15 | +1.35% | 3 | 549 | 33.92% |
| GOOGL250620C00180000 | 2024-04-16 11:41AM EDT | 2025-06-20 | 14.17 | 14.60 | 15.25 | 0.00 | - | 10 | 738 | 35.36% |
| GOOGL250919C00180000 | 2024-03-27 2:49PM EDT | 2025-09-19 | 14.58 | 16.90 | 18.85 | 0.00 | - | 1 | 70 | 37.01% |
| GOOGL251219C00180000 | 2024-04-15 2:45PM EDT | 2025-12-19 | 20.68 | 19.35 | 20.95 | +0.43 | +2.12% | 5 | 2,507 | 36.75% |
| GOOGL260116C00180000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 21.58 | 20.15 | 21.50 | -0.19 | -0.87% | 1 | 387 | 36.60% |
| GOOGL260618C00180000 | 2024-04-09 9:35AM EDT | 2026-06-18 | 23.65 | 24.85 | 28.00 | 0.00 | - | 1 | 23 | 39.97% |
| GOOGL261218C00180000 | 2024-04-16 3:35PM EDT | 2026-12-18 | 29.50 | 29.55 | 30.40 | 0.00 | - | 7 | 89 | 38.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00180000 | 2024-04-15 3:31PM EDT | 2024-04-19 | 25.05 | 23.65 | 24.40 | 0.00 | - | 1 | 0 | 117.19% |
| GOOGL240426P00180000 | 2024-04-12 10:01AM EDT | 2024-04-26 | 20.35 | 23.80 | 24.25 | 0.00 | - | 3 | 3 | 56.93% |
| GOOGL240510P00180000 | 2024-04-15 1:34PM EDT | 2024-05-10 | 24.00 | 23.90 | 26.35 | 0.00 | - | 21 | 36 | 61.85% |
| GOOGL240517P00180000 | 2024-04-11 9:44AM EDT | 2024-05-17 | 22.74 | 22.65 | 25.95 | 0.00 | - | 1 | 4 | 50.46% |
| GOOGL240621P00180000 | 2024-04-16 1:35PM EDT | 2024-06-21 | 25.26 | 24.50 | 25.00 | -0.80 | -3.07% | 1 | 23 | 27.66% |
| GOOGL240719P00180000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 25.65 | 24.90 | 25.35 | 0.00 | - | 3 | 111 | 25.18% |
| GOOGL240816P00180000 | 2024-04-17 10:48AM EDT | 2024-08-16 | 25.20 | 25.55 | 26.05 | 0.00 | - | 3 | 4 | 25.25% |
| GOOGL240920P00180000 | 2024-04-18 1:29PM EDT | 2024-09-20 | 25.90 | 25.90 | 26.40 | -1.15 | -4.25% | 1 | 9 | 23.50% |
| GOOGL241115P00180000 | 2024-04-11 12:18PM EDT | 2024-11-15 | 25.75 | 26.90 | 27.60 | 0.00 | - | - | 6 | 23.58% |
| GOOGL241220P00180000 | 2024-04-08 11:05AM EDT | 2024-12-20 | 28.21 | 27.40 | 28.10 | 0.00 | - | 50 | 51 | 23.08% |
| GOOGL250117P00180000 | 2024-04-11 11:09AM EDT | 2025-01-17 | 26.80 | 27.00 | 29.45 | 0.00 | - | 20 | 341 | 24.88% |
| GOOGL250321P00180000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 28.47 | 27.70 | 30.40 | -0.53 | -1.83% | 10 | 16 | 24.26% |
| GOOGL250620P00180000 | 2024-04-12 1:32PM EDT | 2025-06-20 | 30.00 | 29.40 | 31.05 | 0.00 | - | 2 | 11 | 22.62% |
| GOOGL251219P00180000 | 2024-04-12 3:41PM EDT | 2025-12-19 | 32.03 | 31.70 | 34.25 | 0.00 | - | 1 | 21 | 23.25% |
| GOOGL260116P00180000 | 2024-04-12 2:48PM EDT | 2026-01-16 | 32.00 | 32.35 | 35.50 | 0.00 | - | 2 | 72 | 24.32% |
| GOOGL260618P00180000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 39.10 | 47.60 | 51.80 | 0.00 | - | 12 | 0 | 39.80% |
| GOOGL261218P00180000 | 2024-04-16 11:08AM EDT | 2026-12-18 | 37.00 | 35.55 | 38.50 | 0.00 | - | 2 | 8 | 22.74% |
© 2024 Yahoo. All rights reserved.