Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:65.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00065000 | 2024-04-17 11:01AM EDT | 2024-04-19 | 91.65 | 88.70 | 89.10 | 0.00 | - | 1 | 1 | 550.00% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 91.85 | 88.95 | 89.55 | 0.00 | - | 1 | 4 | 135.94% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 93.95 | 89.35 | 89.90 | 0.00 | - | 1 | 78 | 109.96% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 2024-09-20 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 67.53% |
| GOOGL241220C00065000 | 2024-03-08 2:00PM EDT | 2024-12-20 | 74.09 | 88.80 | 90.40 | 0.00 | - | 40 | 187 | 55.57% |
| GOOGL250117C00065000 | 2024-04-11 12:36PM EDT | 2025-01-17 | 95.67 | 89.70 | 93.45 | 0.00 | - | 20 | 336 | 73.46% |
| GOOGL250620C00065000 | 2024-02-29 3:35PM EDT | 2025-06-20 | 77.00 | 88.00 | 95.00 | 0.00 | - | 1 | 34 | 58.30% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 2025-12-19 | 97.00 | 92.50 | 97.50 | 0.00 | - | 1 | 672 | 63.61% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 2026-01-16 | 99.50 | 93.25 | 97.30 | 0.00 | - | 1 | 27 | 63.17% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 2026-06-18 | 96.20 | 94.50 | 99.00 | 0.00 | - | 8 | 4 | 61.25% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 2026-12-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00065000 | 2024-02-23 3:27PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 34 | 760.94% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,099 | 72.66% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 56.64% |
| GOOGL240920P00065000 | 2024-04-11 12:00PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 7,733 | 52.15% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 2024-10-18 | 0.08 | 0.03 | 0.11 | -0.10 | -55.56% | 560 | 3,607 | 51.56% |
| GOOGL241220P00065000 | 2024-04-01 11:46AM EDT | 2024-12-20 | 0.12 | 0.10 | 0.22 | 0.00 | - | 5 | 1,952 | 48.83% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 2025-01-17 | 0.14 | 0.11 | 0.20 | 0.00 | - | 1 | 4,823 | 45.65% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 45.78% |
| GOOGL251219P00065000 | 2024-04-16 10:37AM EDT | 2025-12-19 | 0.82 | 0.59 | 3.90 | 0.00 | - | 1 | 1,822 | 55.79% |
| GOOGL260116P00065000 | 2024-04-17 11:57AM EDT | 2026-01-16 | 0.81 | 0.68 | 1.00 | 0.00 | - | 2 | 976 | 39.16% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 2026-06-18 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 52.89% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 2026-12-18 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 47.67% |
© 2024 Yahoo. All rights reserved.