Advertisement
Advertisement
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00050000 | 2023-03-31 11:04AM EDT | 50.00 | 52.55 | 51.50 | 55.70 | -0.70 | -1.31% | 2 | 3 | 1,100.78% |
| GOOGL230331C00060000 | 2023-03-27 10:36AM EDT | 60.00 | 43.20 | 43.65 | 43.80 | 0.00 | - | - | 1 | 456.25% |
| GOOGL230331C00065000 | 2023-03-28 10:57AM EDT | 65.00 | 35.05 | 36.75 | 40.80 | 0.00 | - | 1 | 52 | 373.44% |
| GOOGL230331C00070000 | 2023-03-30 2:43PM EDT | 70.00 | 30.66 | 31.65 | 35.70 | 0.00 | - | 5 | 66 | 672.66% |
| GOOGL230331C00075000 | 2023-03-31 2:16PM EDT | 75.00 | 27.80 | 27.55 | 30.45 | +0.72 | +2.66% | 1 | 114 | 355.47% |
| GOOGL230331C00080000 | 2023-03-31 2:10PM EDT | 80.00 | 22.85 | 22.40 | 24.25 | +2.22 | +10.76% | 62 | 121 | 340.23% |
| GOOGL230331C00081000 | 2023-03-28 2:13PM EDT | 81.00 | 19.45 | 21.35 | 23.30 | 0.00 | - | 2 | 76 | 334.38% |
| GOOGL230331C00082000 | 2023-03-31 11:40AM EDT | 82.00 | 20.60 | 20.65 | 22.80 | -1.30 | -5.94% | 1 | 28 | 380.66% |
| GOOGL230331C00083000 | 2023-03-27 9:42AM EDT | 83.00 | 21.43 | 19.40 | 21.85 | 0.00 | - | - | 27 | 371.09% |
| GOOGL230331C00084000 | 2023-03-30 11:25AM EDT | 84.00 | 16.35 | 18.40 | 20.75 | 0.00 | - | 4 | 20 | 346.48% |
| GOOGL230331C00085000 | 2023-03-31 3:54PM EDT | 85.00 | 18.30 | 17.40 | 19.60 | +3.05 | +20.00% | 10 | 38 | 316.80% |
| GOOGL230331C00086000 | 2023-03-30 9:57AM EDT | 86.00 | 14.60 | 16.10 | 18.55 | 0.00 | - | 8 | 128 | 297.85% |
| GOOGL230331C00087000 | 2023-03-30 3:35PM EDT | 87.00 | 14.05 | 14.25 | 18.80 | 0.00 | - | 6 | 71 | 389.06% |
| GOOGL230331C00088000 | 2023-03-31 3:43PM EDT | 88.00 | 15.54 | 14.55 | 16.10 | +3.31 | +27.06% | 202 | 456 | 218.75% |
| GOOGL230331C00089000 | 2023-03-31 3:51PM EDT | 89.00 | 14.35 | 12.25 | 15.30 | +1.85 | +14.80% | 7 | 2,010 | 231.25% |
| GOOGL230331C00090000 | 2023-03-31 2:25PM EDT | 90.00 | 12.98 | 12.55 | 14.30 | +2.33 | +21.88% | 75 | 716 | 218.75% |
| GOOGL230331C00091000 | 2023-03-31 3:37PM EDT | 91.00 | 12.53 | 11.40 | 13.35 | +3.25 | +35.02% | 11 | 583 | 211.13% |
| GOOGL230331C00092000 | 2023-03-31 3:40PM EDT | 92.00 | 10.90 | 10.65 | 12.05 | +2.30 | +26.74% | 10 | 1,121 | 165.43% |
| GOOGL230331C00093000 | 2023-03-31 3:39PM EDT | 93.00 | 10.28 | 9.80 | 11.40 | +2.23 | +27.70% | 110 | 1,313 | 189.84% |
| GOOGL230331C00094000 | 2023-03-31 3:54PM EDT | 94.00 | 9.30 | 8.40 | 10.30 | +2.90 | +45.31% | 99 | 1,115 | 167.77% |
| GOOGL230331C00095000 | 2023-03-31 3:57PM EDT | 95.00 | 8.97 | 7.80 | 9.35 | +3.02 | +50.76% | 265 | 1,605 | 159.18% |
| GOOGL230331C00096000 | 2023-03-31 3:54PM EDT | 96.00 | 7.30 | 7.50 | 8.50 | +2.50 | +52.08% | 173 | 970 | 113.67% |
| GOOGL230331C00097000 | 2023-03-31 3:49PM EDT | 97.00 | 6.39 | 5.70 | 7.25 | +2.49 | +63.85% | 430 | 1,510 | 125.00% |
| GOOGL230331C00098000 | 2023-03-31 3:59PM EDT | 98.00 | 5.67 | 5.20 | 5.80 | +2.79 | +96.87% | 781 | 1,940 | 65.63% |
| GOOGL230331C00099000 | 2023-03-31 3:57PM EDT | 99.00 | 5.47 | 3.95 | 5.05 | +3.52 | +180.51% | 615 | 3,231 | 83.20% |
| GOOGL230331C00100000 | 2023-03-31 3:57PM EDT | 100.00 | 3.80 | 2.79 | 4.45 | +2.64 | +227.59% | 3,316 | 6,376 | 97.46% |
| GOOGL230331C00101000 | 2023-03-31 3:58PM EDT | 101.00 | 2.63 | 2.51 | 2.90 | +2.09 | +387.04% | 6,252 | 9,833 | 46.29% |
| GOOGL230331C00102000 | 2023-03-31 3:59PM EDT | 102.00 | 1.70 | 1.71 | 1.84 | +1.48 | +672.73% | 20,572 | 7,585 | 29.40% |
| GOOGL230331C00103000 | 2023-03-31 3:59PM EDT | 103.00 | 0.75 | 0.55 | 0.86 | +0.66 | +733.33% | 31,887 | 5,172 | 18.16% |
| GOOGL230331C00104000 | 2023-03-31 3:59PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15,174 | 6,668 | 4.79% |
| GOOGL230331C00105000 | 2023-03-31 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,962 | 20,879 | 12.89% |
| GOOGL230331C00106000 | 2023-03-31 3:58PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 939 | 3,966 | 21.09% |
| GOOGL230331C00107000 | 2023-03-31 3:55PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 6,933 | 28.13% |
| GOOGL230331C00108000 | 2023-03-31 3:54PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 4,125 | 35.16% |
| GOOGL230331C00109000 | 2023-03-31 3:20PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 9,903 | 42.19% |
| GOOGL230331C00110000 | 2023-03-31 3:43PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 7,828 | 48.44% |
| GOOGL230331C00111000 | 2023-03-31 3:39PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,314 | 50.00% |
| GOOGL230331C00112000 | 2023-03-31 3:55PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,744 | 56.25% |
| GOOGL230331C00113000 | 2023-03-30 10:57AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,030 | 62.50% |
| GOOGL230331C00114000 | 2023-03-31 3:32PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,252 | 68.75% |
| GOOGL230331C00115000 | 2023-03-31 10:43AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,524 | 75.00% |
| GOOGL230331C00116000 | 2023-03-30 3:28PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 876 | 78.13% |
| GOOGL230331C00117000 | 2023-03-31 3:50PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 656 | 84.38% |
| GOOGL230331C00118000 | 2023-03-31 12:45PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 499 | 90.63% |
| GOOGL230331C00119000 | 2023-03-27 10:12AM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 406 | 93.75% |
| GOOGL230331C00120000 | 2023-03-31 12:12PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,350 | 100.00% |
| GOOGL230331C00121000 | 2023-03-30 11:44AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,180 | 106.25% |
| GOOGL230331C00122000 | 2023-03-24 3:37PM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2,505 | 112.50% |
| GOOGL230331C00123000 | 2023-03-27 9:53AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 554 | 115.63% |
| GOOGL230331C00124000 | 2023-03-24 3:22PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 477 | 118.75% |
| GOOGL230331C00125000 | 2023-03-22 3:09PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 511 | 125.00% |
| GOOGL230331C00130000 | 2023-03-22 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,844 | 150.00% |
| GOOGL230331C00135000 | 2023-03-17 10:23AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 596 | 168.75% |
| GOOGL230331C00140000 | 2023-03-22 11:58AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 293 | 193.75% |
| GOOGL230331C00150000 | 2023-03-27 11:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 266 | 231.25% |
| GOOGL230331C00170000 | 2023-03-28 11:07AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| GOOGL230331C00175000 | 2023-03-30 12:22PM EDT | 175.00 | 0.17 | 0.00 | 0.88 | 0.00 | - | 1 | 13 | 532.81% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00050000 | 2023-03-27 10:16AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 19 | 512.50% |
| GOOGL230331P00060000 | 2023-03-23 2:23PM EDT | 60.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 14 | 738.67% |
| GOOGL230331P00065000 | 2023-03-24 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 242 | 331.25% |
| GOOGL230331P00070000 | 2023-03-28 3:01PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 291 | 268.75% |
| GOOGL230331P00075000 | 2023-03-28 1:51PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,365 | 212.50% |
| GOOGL230331P00080000 | 2023-03-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,058 | 175.00% |
| GOOGL230331P00081000 | 2023-03-27 3:30PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 605 | 162.50% |
| GOOGL230331P00082000 | 2023-03-31 9:50AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 156.25% |
| GOOGL230331P00083000 | 2023-03-31 2:28PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,115 | 150.00% |
| GOOGL230331P00084000 | 2023-03-31 2:16PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,042 | 153.13% |
| GOOGL230331P00085000 | 2023-03-30 1:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,208 | 137.50% |
| GOOGL230331P00086000 | 2023-03-31 2:16PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 629 | 128.13% |
| GOOGL230331P00087000 | 2023-03-31 3:54PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 550 | 118.75% |
| GOOGL230331P00088000 | 2023-03-31 2:28PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,421 | 112.50% |
| GOOGL230331P00089000 | 2023-03-29 3:31PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 927 | 106.25% |
| GOOGL230331P00090000 | 2023-03-31 3:09PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,742 | 98.44% |
| GOOGL230331P00091000 | 2023-03-31 11:40AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 767 | 93.75% |
| GOOGL230331P00092000 | 2023-03-31 2:09PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,299 | 84.38% |
| GOOGL230331P00093000 | 2023-03-31 3:02PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 1,772 | 89.06% |
| GOOGL230331P00094000 | 2023-03-31 12:20PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,587 | 71.88% |
| GOOGL230331P00095000 | 2023-03-31 2:24PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 7,004 | 65.63% |
| GOOGL230331P00096000 | 2023-03-31 3:37PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 1,999 | 57.81% |
| GOOGL230331P00097000 | 2023-03-31 3:46PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 189 | 5,788 | 50.00% |
| GOOGL230331P00098000 | 2023-03-31 2:22PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 484 | 4,314 | 47.66% |
| GOOGL230331P00099000 | 2023-03-31 3:58PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 665 | 5,511 | 40.63% |
| GOOGL230331P00100000 | 2023-03-31 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 2,439 | 8,301 | 32.81% |
| GOOGL230331P00101000 | 2023-03-31 3:40PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 16,675 | 3,310 | 25.00% |
| GOOGL230331P00102000 | 2023-03-31 3:47PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 15,455 | 5,677 | 16.80% |
| GOOGL230331P00103000 | 2023-03-31 3:57PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 6,500 | 3,570 | 8.20% |
| GOOGL230331P00104000 | 2023-03-31 3:58PM EDT | 104.00 | 0.24 | 0.19 | 2.14 | -2.73 | -91.92% | 739 | 3,203 | 92.29% |
| GOOGL230331P00105000 | 2023-03-31 3:57PM EDT | 105.00 | 1.08 | 1.16 | 3.25 | -3.12 | -74.29% | 608 | 1,724 | 68.16% |
| GOOGL230331P00106000 | 2023-03-31 3:20PM EDT | 106.00 | 2.74 | 1.13 | 3.30 | -2.59 | -48.59% | 27 | 431 | 89.45% |
| GOOGL230331P00107000 | 2023-03-31 3:52PM EDT | 107.00 | 3.79 | 1.72 | 4.55 | -2.46 | -39.36% | 7 | 430 | 117.87% |
| GOOGL230331P00108000 | 2023-03-31 3:58PM EDT | 108.00 | 4.20 | 3.60 | 4.30 | -2.80 | -40.00% | 6 | 125 | 41.80% |
| GOOGL230331P00109000 | 2023-03-31 10:32AM EDT | 109.00 | 6.45 | 4.10 | 6.50 | -1.80 | -21.82% | 1 | 903 | 144.04% |
| GOOGL230331P00110000 | 2023-03-31 3:28PM EDT | 110.00 | 6.71 | 4.35 | 7.45 | -2.54 | -27.46% | 10 | 328 | 154.49% |
| GOOGL230331P00111000 | 2023-03-31 11:51AM EDT | 111.00 | 8.35 | 5.90 | 9.10 | -1.30 | -13.47% | 1 | 19 | 96.88% |
| GOOGL230331P00112000 | 2023-03-30 3:55PM EDT | 112.00 | 11.25 | 7.20 | 9.35 | 0.00 | - | 133 | 133 | 56.25% |
| GOOGL230331P00113000 | 2023-03-30 3:55PM EDT | 113.00 | 12.25 | 7.80 | 10.80 | 0.00 | - | 120 | 108 | 78.13% |
| GOOGL230331P00114000 | 2023-03-31 3:54PM EDT | 114.00 | 10.50 | 8.95 | 11.85 | -1.65 | -13.58% | 1 | 47 | 109.77% |
| GOOGL230331P00115000 | 2023-03-28 9:57AM EDT | 115.00 | 14.65 | 9.95 | 13.15 | 0.00 | - | 6 | 0 | 139.06% |
| GOOGL230331P00116000 | 2023-03-29 3:10PM EDT | 116.00 | 15.00 | 11.00 | 13.80 | 0.00 | - | 132 | 44 | 125.39% |
| GOOGL230331P00117000 | 2023-03-28 9:57AM EDT | 117.00 | 16.65 | 12.00 | 14.50 | 0.00 | - | 4 | 21 | 238.87% |
| GOOGL230331P00120000 | 2023-03-14 10:58AM EDT | 120.00 | 26.10 | 14.10 | 18.35 | 0.00 | - | - | 0 | 326.37% |
| GOOGL230331P00160000 | 2023-03-27 11:26AM EDT | 160.00 | 57.00 | 54.15 | 58.30 | 0.00 | - | - | 0 | 645.02% |
| GOOGL230331P00165000 | 2023-03-28 9:44AM EDT | 165.00 | 64.90 | 61.15 | 61.25 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230331P00175000 | 2023-03-31 3:54PM EDT | 175.00 | 71.70 | 71.15 | 71.25 | -0.30 | -0.42% | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
