Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00195000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 249 | 50.00% |
| GOOGL240503C00195000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 112 | 128 | 25.00% |
| GOOGL240510C00195000 | 2024-04-25 3:03PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 431 | 25.00% |
| GOOGL240517C00195000 | 2024-04-25 3:16PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 3,843 | 25.00% |
| GOOGL240524C00195000 | 2024-04-23 1:34PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| GOOGL240531C00195000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| GOOGL240621C00195000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 6,554 | 12.50% |
| GOOGL240719C00195000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 73 | 458 | 12.50% |
| GOOGL240816C00195000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 582 | 1,098 | 6.25% |
| GOOGL240920C00195000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 840 | 6.25% |
| GOOGL241018C00195000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 16 | 112 | 6.25% |
| GOOGL241115C00195000 | 2024-04-25 2:31PM EDT | 2024-11-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 140 | 158 | 6.25% |
| GOOGL241220C00195000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 103 | 2,491 | 6.25% |
| GOOGL250117C00195000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 103 | 4,743 | 6.25% |
| GOOGL250321C00195000 | 2024-04-25 3:53PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 6.25% |
| GOOGL250620C00195000 | 2024-04-25 1:21PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 3.13% |
| GOOGL250919C00195000 | 2024-03-15 3:49PM EDT | 2025-09-19 | 8.00 | 12.50 | 14.20 | 0.00 | - | 10 | 21 | 36.25% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 0.00 | 0.00 | 0.00 | - | 55 | 220 | 3.13% |
| GOOGL260116C00195000 | 2024-04-25 11:05AM EDT | 2026-01-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 250 | 1,039 | 3.13% |
| GOOGL260618C00195000 | 2024-04-08 10:30AM EDT | 2026-06-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GOOGL261218C00195000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00195000 | 2024-04-16 2:34PM EDT | 2024-05-03 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240517P00195000 | 2023-11-09 2:50PM EDT | 2024-05-17 | 64.56 | 58.60 | 60.95 | 0.00 | - | - | 0 | 219.09% |
| GOOGL240621P00195000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 38.89 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 0.00% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240920P00195000 | 2024-04-10 1:56PM EDT | 2024-09-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 42.35 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| GOOGL250321P00195000 | 2024-04-10 11:11AM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250620P00195000 | 2024-04-15 11:41AM EDT | 2025-06-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 48.00% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 43.59% |
© 2024 Yahoo. All rights reserved.