Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00095000 | 2024-04-24 9:53AM EDT | 2024-04-26 | 63.33 | 63.15 | 65.05 | +1.51 | +2.44% | 1 | 1 | 436.33% |
| GOOGL240503C00095000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 63.45 | 63.60 | 65.35 | -0.17 | -0.27% | 1 | 1 | 171.09% |
| GOOGL240510C00095000 | 2024-04-15 3:12PM EDT | 2024-05-10 | 60.50 | 63.80 | 64.85 | 0.00 | - | - | 1 | 117.38% |
| GOOGL240517C00095000 | 2024-04-01 2:47PM EDT | 2024-05-17 | 60.65 | 64.25 | 65.05 | 0.00 | - | 1 | 92 | 114.99% |
| GOOGL240621C00095000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 65.26 | 64.65 | 65.55 | +1.22 | +1.91% | 7 | 746 | 81.91% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 2024-07-19 | 64.31 | 65.10 | 66.00 | 0.00 | - | 2 | 84 | 73.27% |
| GOOGL240920C00095000 | 2024-04-17 12:52PM EDT | 2024-09-20 | 62.30 | 66.10 | 67.75 | 0.00 | - | 15 | 200 | 66.42% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-22 11:58AM EDT | 2024-12-20 | 66.85 | 66.70 | 68.85 | +1.91 | +2.94% | 1 | 82 | 56.65% |
| GOOGL250117C00095000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 68.21 | 68.05 | 69.45 | 0.00 | - | 30 | 1,779 | 57.89% |
| GOOGL250620C00095000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 67.02 | 69.35 | 73.35 | 0.00 | - | 10 | 1,747 | 54.22% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 71.80 | 73.60 | 0.00 | - | 2 | 1 | 52.67% |
| GOOGL251219C00095000 | 2024-04-19 2:24PM EDT | 2025-12-19 | 69.50 | 72.40 | 75.35 | 0.00 | - | 1 | 532 | 51.25% |
| GOOGL260116C00095000 | 2024-04-11 1:44PM EDT | 2026-01-16 | 74.50 | 73.25 | 77.45 | 0.00 | - | 4 | 262 | 53.33% |
| GOOGL260618C00095000 | 2024-03-01 11:34AM EDT | 2026-06-18 | 57.00 | 67.00 | 70.60 | 0.00 | - | 1 | 1 | 38.10% |
| GOOGL261218C00095000 | 2024-04-22 10:04AM EDT | 2026-12-18 | 77.50 | 77.20 | 80.60 | 0.00 | - | 1 | 22 | 51.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 284.38% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.44 | 0.00 | - | - | 2 | 119.53% |
| GOOGL240517P00095000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 462 | 77.73% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.31 | 0.00 | - | 7 | 6 | 83.01% |
| GOOGL240621P00095000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.10 | 0.00 | - | 2 | 11,749 | 53.71% |
| GOOGL240719P00095000 | 2024-04-09 11:58AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | 0.00 | - | 10 | 815 | 48.34% |
| GOOGL240816P00095000 | 2024-04-22 3:17PM EDT | 2024-08-16 | 0.24 | 0.17 | 0.25 | 0.00 | - | 2 | 68 | 45.65% |
| GOOGL240920P00095000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 0.29 | 0.23 | 0.34 | -0.03 | -9.38% | 1 | 1,222 | 41.97% |
| GOOGL241018P00095000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 0.45 | 0.32 | 0.44 | 0.00 | - | 1 | 1,679 | 40.23% |
| GOOGL241115P00095000 | 2024-04-12 12:12PM EDT | 2024-11-15 | 0.55 | 0.39 | 0.67 | 0.00 | - | 5 | 25 | 40.42% |
| GOOGL241220P00095000 | 2024-04-19 2:55PM EDT | 2024-12-20 | 0.87 | 0.58 | 0.75 | 0.00 | - | 2 | 6,246 | 38.20% |
| GOOGL250117P00095000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 0.95 | 0.72 | 0.88 | 0.00 | - | 10 | 4,271 | 37.34% |
| GOOGL250321P00095000 | 2024-04-15 1:27PM EDT | 2025-03-21 | 1.16 | 0.00 | 3.15 | 0.00 | - | 4 | 156 | 46.17% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 1.64 | 1.50 | 1.89 | 0.00 | - | 11 | 1,192 | 35.51% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 1.60 | 2.47 | +0.22 | +11.52% | 2 | 131 | 34.58% |
| GOOGL251219P00095000 | 2024-04-18 10:12AM EDT | 2025-12-19 | 2.75 | 2.17 | 2.80 | 0.00 | - | 1 | 177 | 33.02% |
| GOOGL260116P00095000 | 2024-04-09 3:52PM EDT | 2026-01-16 | 2.77 | 2.37 | 4.10 | 0.00 | - | 11 | 102 | 36.27% |
| GOOGL260618P00095000 | 2024-04-24 1:15PM EDT | 2026-06-18 | 3.58 | 1.69 | 3.80 | -2.12 | -37.19% | 1 | 8 | 31.76% |
| GOOGL261218P00095000 | 2024-04-23 11:42AM EDT | 2026-12-18 | 4.40 | 2.64 | 4.70 | 0.00 | - | 3 | 111 | 30.66% |
© 2024 Yahoo. All rights reserved.