Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00050000 | 2024-04-04 3:45PM EDT | 2024-05-17 | 101.18 | 120.95 | 122.00 | 0.00 | - | 21 | 20 | 240.23% |
| GOOGL240621C00050000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 106.00 | 121.20 | 121.65 | 0.00 | - | 1 | 175 | 50.00% |
| GOOGL240920C00050000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 100.92 | 103.95 | 106.55 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 122.54 | 121.45 | 124.05 | +13.39 | +12.27% | 1 | 163 | 88.53% |
| GOOGL250117C00050000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 123.30 | 121.35 | 123.75 | +15.00 | +13.85% | 6 | 3,823 | 80.62% |
| GOOGL250620C00050000 | 2024-04-19 12:17PM EDT | 2025-06-20 | 106.50 | 121.10 | 125.90 | 0.00 | - | 1 | 109 | 74.34% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-04-12 1:32PM EDT | 2025-12-19 | 111.60 | 121.55 | 126.45 | 0.00 | - | 12 | 987 | 65.64% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 125.00 | 122.15 | 126.35 | +18.70 | +17.59% | 1 | 39 | 65.77% |
| GOOGL260618C00050000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 127.93 | 122.50 | 126.95 | +21.73 | +20.46% | 5 | 14 | 61.56% |
| GOOGL261218C00050000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 125.80 | 123.50 | 127.95 | +13.26 | +11.78% | 5 | 56 | 59.83% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 73.44% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.11 | 0.00 | - | 11 | 1,727 | 58.79% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 2025-01-17 | 0.04 | 0.02 | 0.07 | 0.00 | - | 100 | 5,181 | 53.52% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 53.42% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 2025-12-19 | 0.30 | 0.04 | 0.34 | 0.00 | - | 1 | 1,895 | 45.70% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 2026-01-16 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 53.54% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 51.72% |
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 2026-12-18 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 59.14% |
© 2024 Yahoo. All rights reserved.