Advertisement
U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
150.93+0.06 (+0.04%)
At close: 04:00PM EDT
150.77 -0.16 (-0.11%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240405C000800002024-02-29 11:17AM EDT80.0056.5068.7073.450.00--0193.36%
GOOGL240405C000850002024-03-26 10:27AM EDT85.0066.0364.5067.850.00-11190.63%
GOOGL240405C000900002024-02-23 11:25AM EDT90.0054.5859.6562.400.00-20151.56%
GOOGL240405C001000002024-03-28 1:40PM EDT100.0050.7849.5552.85+0.28+0.55%744144.34%
GOOGL240405C001050002024-03-27 3:36PM EDT105.0045.0644.6547.500.00-26117.19%
GOOGL240405C001100002024-03-28 12:22PM EDT110.0040.6038.7543.50-0.49-1.19%118108.98%
GOOGL240405C001150002024-03-14 3:30PM EDT115.0028.4433.7537.600.00-148153.13%
GOOGL240405C001180002024-03-14 10:37AM EDT118.0024.7530.7534.600.00-12142.14%
GOOGL240405C001190002024-03-18 12:28PM EDT119.0030.1529.7533.800.00-10143.36%
GOOGL240405C001200002024-03-28 1:37PM EDT120.0030.7328.7533.50-0.35-1.13%17182.62%
GOOGL240405C001220002024-03-22 1:27PM EDT122.0028.9126.7531.450.00-41275.78%
GOOGL240405C001230002024-03-22 11:06AM EDT123.0028.4025.7530.450.00-1073.34%
GOOGL240405C001240002024-03-15 11:47AM EDT124.0017.0824.7529.500.00-1672.56%
GOOGL240405C001250002024-03-26 11:26AM EDT125.0026.8023.7528.400.00-23466.60%
GOOGL240405C001260002024-03-25 3:57PM EDT126.0024.2023.7526.500.00-10567.58%
GOOGL240405C001270002024-03-18 12:26PM EDT127.0022.4223.3524.800.00-1661.82%
GOOGL240405C001280002024-03-18 1:54PM EDT128.0020.6421.8024.250.00-12655.47%
GOOGL240405C001290002024-03-21 1:13PM EDT129.0018.9321.3022.950.00-505060.16%
GOOGL240405C001300002024-03-28 11:53AM EDT130.0020.5520.4521.50-0.22-1.06%213272.75%
GOOGL240405C001310002024-03-28 1:47PM EDT131.0019.8819.1520.80+0.99+5.24%613478.22%
GOOGL240405C001320002024-03-28 1:30PM EDT132.0018.8517.5519.75-0.35-1.82%221573.83%
GOOGL240405C001330002024-03-28 3:50PM EDT133.0018.1517.2019.10+1.49+8.94%542451.56%
GOOGL240405C001340002024-03-28 3:50PM EDT134.0017.2016.5017.85-0.20-1.15%1914350.20%
GOOGL240405C001350002024-03-28 3:10PM EDT135.0016.4215.2517.05+0.62+3.92%3489171.19%
GOOGL240405C001360002024-03-28 1:30PM EDT136.0014.9514.6515.45+1.09+7.86%5320654.05%
GOOGL240405C001370002024-03-28 3:41PM EDT137.0014.2913.6014.50+0.18+1.28%1528752.49%
GOOGL240405C001380002024-03-28 1:02PM EDT138.0012.8312.3514.30+0.95+8.00%31,04065.94%
GOOGL240405C001390002024-03-28 3:15PM EDT139.0012.3210.5513.60+0.62+5.30%2398667.55%
GOOGL240405C001400002024-03-28 3:37PM EDT140.0011.279.9011.90+0.61+5.72%5383451.90%
GOOGL240405C001410002024-03-28 3:58PM EDT141.009.849.2510.50+0.79+8.73%6356540.72%
GOOGL240405C001420002024-03-28 3:59PM EDT142.009.107.9010.60+0.73+8.72%741,85556.59%
GOOGL240405C001430002024-03-28 3:38PM EDT143.008.427.609.05+1.25+17.43%5859344.43%
GOOGL240405C001440002024-03-28 1:35PM EDT144.006.956.258.60+0.04+0.58%9443449.05%
GOOGL240405C001450002024-03-28 3:46PM EDT145.006.375.856.55+0.13+2.08%1151,45029.35%
GOOGL240405C001460002024-03-28 3:33PM EDT146.005.654.605.90+0.20+3.67%17180731.52%
GOOGL240405C001470002024-03-28 3:40PM EDT147.004.643.904.95+0.08+1.75%7387328.54%
GOOGL240405C001480002024-03-28 3:54PM EDT148.003.712.813.900.00-4681,52624.02%
GOOGL240405C001490002024-03-28 3:57PM EDT149.002.931.653.00-0.09-2.98%3622,04421.22%
GOOGL240405C001500002024-03-28 3:59PM EDT150.002.212.002.32-0.28-11.24%3,5054,31120.45%
GOOGL240405C001525002024-03-28 3:59PM EDT152.501.031.001.05-0.24-18.90%11,5943,80019.21%
GOOGL240405C001550002024-03-28 3:59PM EDT155.000.400.360.42-0.20-33.33%36,3714,27719.39%
GOOGL240405C001575002024-03-28 3:59PM EDT157.500.140.140.16-0.12-46.15%1,1511,44220.22%
GOOGL240405C001600002024-03-28 3:59PM EDT160.000.070.050.08-0.06-46.15%5,7863,07522.36%
GOOGL240405C001625002024-03-28 3:53PM EDT162.500.030.020.05-0.03-50.00%774,37725.00%
GOOGL240405C001650002024-03-28 3:48PM EDT165.000.030.020.03-0.01-25.00%21157727.15%
GOOGL240405C001675002024-03-28 11:02AM EDT167.500.020.010.02-0.01-33.33%113,61329.69%
GOOGL240405C001700002024-03-28 3:18PM EDT170.000.010.000.020.00-2039233.20%
GOOGL240405C001725002024-03-27 3:19PM EDT172.500.010.002.040.00-170975.49%
GOOGL240405C001750002024-03-28 3:53PM EDT175.000.010.000.02-0.01-50.00%1448840.23%
GOOGL240405C001775002024-03-26 3:59PM EDT177.500.010.000.020.00-114043.36%
GOOGL240405C001800002024-03-28 11:33AM EDT180.000.020.000.01+0.01+100.00%181543.75%
GOOGL240405C001850002024-03-28 2:30PM EDT185.000.010.000.05-0.04-80.00%12154.69%
GOOGL240405C001900002024-03-27 12:44PM EDT190.000.010.000.010.00-192251.56%
GOOGL240405C001950002024-03-19 9:30AM EDT195.000.040.002.030.00-12120.02%
GOOGL240405C002000002024-03-28 12:43PM EDT200.000.010.000.02-0.01-50.00%55765.63%
GOOGL240405C002250002024-03-20 3:24PM EDT225.000.010.002.020.00-4758166.80%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240405P000750002024-03-07 2:16PM EDT75.000.030.002.020.00-11292.19%
GOOGL240405P000800002024-03-28 11:17AM EDT80.000.010.002.020.00-111268.65%
GOOGL240405P000900002024-03-04 12:34PM EDT90.000.040.002.020.00-33225.49%
GOOGL240405P000950002024-03-18 3:47PM EDT95.000.010.000.050.00-9183117.19%
GOOGL240405P001000002024-03-28 3:57PM EDT100.000.010.002.030.00-643186.82%
GOOGL240405P001050002024-03-14 10:47AM EDT105.000.010.000.030.00-25189.06%
GOOGL240405P001100002024-03-26 11:13AM EDT110.000.020.000.300.00-1206104.49%
GOOGL240405P001150002024-03-26 12:26PM EDT115.000.010.000.100.00-543178.52%
GOOGL240405P001180002024-03-27 11:21AM EDT118.000.010.002.030.00-145123.88%
GOOGL240405P001190002024-03-25 12:36PM EDT119.000.020.002.030.00-1016120.56%
GOOGL240405P001200002024-03-27 12:37PM EDT120.000.010.000.010.00-5338453.13%
GOOGL240405P001210002024-03-25 12:41PM EDT121.000.020.002.030.00-151114.01%
GOOGL240405P001220002024-03-25 12:47PM EDT122.000.020.000.010.00-6033450.00%
GOOGL240405P001230002024-03-27 11:51AM EDT123.000.010.002.040.00-3087107.62%
GOOGL240405P001240002024-03-28 3:17PM EDT124.000.010.012.040.00-44162104.54%
GOOGL240405P001250002024-03-28 12:37PM EDT125.000.020.011.62+0.01+100.00%2355495.31%
GOOGL240405P001260002024-03-22 3:47PM EDT126.000.040.012.040.00-11,53998.05%
GOOGL240405P001270002024-03-28 3:05PM EDT127.000.020.010.050.00-112552.54%
GOOGL240405P001280002024-03-28 11:36AM EDT128.000.020.020.060.00-1461751.76%
GOOGL240405P001290002024-03-28 2:20PM EDT129.000.030.010.050.00-41,76248.44%
GOOGL240405P001300002024-03-28 1:40PM EDT130.000.020.010.50-0.01-33.33%3271860.84%
GOOGL240405P001310002024-03-28 3:36PM EDT131.000.020.002.050.00-351982.03%
GOOGL240405P001320002024-03-28 3:15PM EDT132.000.020.010.03-0.02-50.00%5457739.45%
GOOGL240405P001330002024-03-28 3:13PM EDT133.000.030.010.04-0.01-25.00%13333238.87%
GOOGL240405P001340002024-03-28 3:25PM EDT134.000.020.002.06-0.02-50.00%11634372.51%
GOOGL240405P001350002024-03-28 3:35PM EDT135.000.030.020.030.00-32,22933.59%
GOOGL240405P001360002024-03-28 1:56PM EDT136.000.030.000.04-0.01-25.00%7842732.81%
GOOGL240405P001370002024-03-28 2:22PM EDT137.000.040.002.07-0.01-20.00%1438062.94%
GOOGL240405P001380002024-03-28 3:32PM EDT138.000.040.040.05-0.04-50.00%8138429.88%
GOOGL240405P001390002024-03-28 3:26PM EDT139.000.050.040.11-0.04-44.44%46,60831.74%
GOOGL240405P001400002024-03-28 3:45PM EDT140.000.060.040.07-0.03-33.33%2205,36827.15%
GOOGL240405P001410002024-03-28 1:59PM EDT141.000.070.050.08-0.07-50.00%8033525.59%
GOOGL240405P001420002024-03-28 3:56PM EDT142.000.080.070.09-0.05-38.46%10869623.93%
GOOGL240405P001430002024-03-28 3:48PM EDT143.000.100.090.12-0.06-37.50%39385822.95%
GOOGL240405P001440002024-03-28 3:59PM EDT144.000.140.130.16-0.10-41.67%12075521.97%
GOOGL240405P001450002024-03-28 3:58PM EDT145.000.200.180.21-0.10-33.33%9881,90120.90%
GOOGL240405P001460002024-03-28 3:49PM EDT146.000.270.270.30-0.15-35.71%1,0131,53820.22%
GOOGL240405P001470002024-03-28 3:58PM EDT147.000.400.390.46-0.17-29.82%68787120.17%
GOOGL240405P001480002024-03-28 3:57PM EDT148.000.620.220.64-0.19-23.46%1,17190119.53%
GOOGL240405P001490002024-03-28 3:59PM EDT149.000.900.860.95-0.23-20.35%1,00599819.73%
GOOGL240405P001500002024-03-28 3:59PM EDT150.001.221.211.29-0.26-17.57%3,4142,62219.31%
GOOGL240405P001525002024-03-28 3:57PM EDT152.502.512.352.64-0.22-8.06%97068419.46%
GOOGL240405P001550002024-03-28 3:41PM EDT155.005.003.905.00+0.28+5.93%7142027.08%
GOOGL240405P001575002024-03-28 3:43PM EDT157.506.495.807.30-0.51-7.29%656931.93%
GOOGL240405P001600002024-03-28 12:58PM EDT160.009.358.809.75-0.35-3.61%126438.04%
GOOGL240405P001650002024-03-27 9:51AM EDT165.0013.8512.8514.850.00-2152.78%
GOOGL240405P001675002024-03-25 10:50AM EDT167.5018.1515.8517.100.00-2052.88%