Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240621C00085000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 74.69 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240920C00085000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 75.62 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| GOOGL241018C00085000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00085000 | 2024-03-27 2:05PM EDT | 2024-12-20 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| GOOGL250117C00085000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,423 | 0.00% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 54.54% |
| GOOGL250620C00085000 | 2024-04-19 12:16PM EDT | 2025-06-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 2025-09-19 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00085000 | 2024-04-19 10:30AM EDT | 2025-12-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL260116C00085000 | 2024-03-21 10:41AM EDT | 2026-01-16 | 72.25 | 76.00 | 80.50 | 0.00 | - | 4 | 76 | 48.97% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,448 | 50.00% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240621P00085000 | 2024-04-15 1:32PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4,302 | 25.00% |
| GOOGL240719P00085000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 50.49% |
| GOOGL240920P00085000 | 2024-04-22 9:32AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6,999 | 25.00% |
| GOOGL241018P00085000 | 2024-04-22 9:42AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| GOOGL241115P00085000 | 2024-04-04 1:19PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| GOOGL241220P00085000 | 2024-04-22 2:57PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,382 | 12.50% |
| GOOGL250117P00085000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 65 | 9,450 | 12.50% |
| GOOGL250321P00085000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| GOOGL250620P00085000 | 2024-04-09 9:54AM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,222 | 12.50% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 50.02% |
| GOOGL251219P00085000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 12.50% |
| GOOGL260116P00085000 | 2024-04-02 11:42AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.74 | 3.80 | 0.00 | - | 2 | 11 | 37.07% |
| GOOGL261218P00085000 | 2024-04-04 12:24PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
© 2024 Yahoo. All rights reserved.