Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.93+0.06 (+0.04%)
At close: 04:00PM EDT
150.47 -0.46 (-0.30%)
After hours: 04:16PM EDT
In The Money
Show:ListStraddle
Strike:90.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240328C000900002024-03-27 11:55AM EDT2024-03-2859.4259.2562.800.00-42429.69%
GOOGL240405C000900002024-02-23 11:25AM EDT2024-04-0554.5859.6562.400.00-20142.97%
GOOGL240412C000900002024-03-27 11:55AM EDT2024-04-1259.6059.6062.600.00-45116.21%
GOOGL240419C000900002024-03-26 1:45PM EDT2024-04-1962.1359.7562.850.00-1127109.47%
GOOGL240517C000900002024-03-12 1:13PM EDT2024-05-1750.0060.1563.000.00-11181.40%
GOOGL240621C000900002024-03-21 9:48AM EDT2024-06-2162.3560.8563.25+0.35+0.56%11,28170.36%
GOOGL240719C000900002024-03-15 10:28AM EDT2024-07-1953.4960.8064.200.00--566.16%
GOOGL240816C000900002024-03-08 4:39PM EDT2024-08-1648.0061.4064.600.00-15016063.65%
GOOGL240920C000900002024-03-20 11:09AM EDT2024-09-2059.7562.0565.100.00-156761.00%
GOOGL241018C000900002024-03-04 12:19PM EDT2024-10-1846.2062.2565.600.00-2058.78%
GOOGL241220C000900002024-02-21 10:37AM EDT2024-12-2056.2063.3066.350.00-112055.77%
GOOGL250117C000900002024-03-28 9:33AM EDT2025-01-1765.1063.6566.00-1.50-2.25%22,44953.07%
GOOGL250620C000900002024-03-27 11:13AM EDT2025-06-2066.1067.0068.250.00-71,46052.13%
GOOGL250919C000900002024-03-14 1:45PM EDT2025-09-1961.0067.3570.500.00-181851.03%
GOOGL251219C000900002024-03-27 11:25AM EDT2025-12-1970.4069.5571.55+1.70+2.47%557451.06%
GOOGL260116C000900002024-03-25 2:00PM EDT2026-01-1669.1070.2571.450.00-47050.64%
GOOGL260618C000900002024-02-27 1:32PM EDT2026-06-1861.7071.7573.750.00-125151.39%
GOOGL261218C000900002024-03-18 11:16AM EDT2026-12-1875.2573.7076.450.00-171851.11%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240328P000900002024-03-18 3:47PM EDT2024-03-280.010.000.010.00-917312.50%
GOOGL240405P000900002024-03-04 12:34PM EDT2024-04-050.040.000.010.00-33106.25%
GOOGL240412P000900002024-03-11 10:31AM EDT2024-04-120.010.000.020.00-3484.38%
GOOGL240419P000900002024-03-26 11:57AM EDT2024-04-190.020.000.010.00-452865.63%
GOOGL240426P000900002024-03-18 9:30AM EDT2024-04-260.010.000.170.00--177.34%
GOOGL240517P000900002024-03-27 3:26PM EDT2024-05-170.060.020.080.00-465855.47%
GOOGL240621P000900002024-03-20 3:02PM EDT2024-06-210.100.080.110.00-1011,90647.17%
GOOGL240719P000900002024-03-20 10:00AM EDT2024-07-190.160.080.140.00-1015242.38%
GOOGL240816P000900002024-03-19 9:30AM EDT2024-08-160.250.150.250.00-21741.36%
GOOGL240920P000900002024-03-22 11:19AM EDT2024-09-200.280.202.400.00-52,45350.77%
GOOGL241018P000900002024-03-08 12:34PM EDT2024-10-180.680.280.400.00-20023337.18%
GOOGL241115P000900002024-03-28 3:59PM EDT2024-11-150.480.280.63-0.58-35.37%13237.92%
GOOGL241220P000900002024-03-28 10:42AM EDT2024-12-200.590.530.68-0.06-9.23%12,61835.89%
GOOGL250117P000900002024-03-28 1:42PM EDT2025-01-170.720.690.78-0.01-1.37%1012,99435.11%
GOOGL250321P000900002024-03-25 3:54PM EDT2025-03-211.160.003.150.00--1745.12%
GOOGL250620P000900002024-03-19 2:14PM EDT2025-06-201.641.375.000.00-52,48346.85%
GOOGL250919P000900002024-03-18 2:20PM EDT2025-09-192.091.292.620.00-1534.82%
GOOGL251219P000900002024-03-18 12:20PM EDT2025-12-192.822.202.780.00-265032.77%
GOOGL260116P000900002024-03-25 12:10PM EDT2026-01-162.992.423.100.00-11,08333.12%
GOOGL260618P000900002024-03-27 9:30AM EDT2026-06-183.051.254.900.00-208734.61%
GOOGL261218P000900002024-03-27 10:33AM EDT2026-12-184.702.335.600.00-26132.80%