Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00090000 | 2024-04-26 3:20PM EDT | 90.00 | 81.93 | 75.85 | 77.15 | 0.00 | - | 2 | 6 | 453.13% |
| GOOGL240503C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 71.88 | 70.90 | 72.15 | 0.00 | - | 2 | 2 | 418.16% |
| GOOGL240503C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 71.97 | 65.80 | 67.10 | 0.00 | - | 18 | 32 | 377.73% |
| GOOGL240503C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 67.52 | 60.65 | 62.10 | 0.00 | - | 4 | 8 | 346.48% |
| GOOGL240503C00110000 | 2024-05-02 3:54PM EDT | 110.00 | 56.10 | 55.75 | 57.35 | -2.50 | -4.27% | 1 | 1 | 342.97% |
| GOOGL240503C00115000 | 2024-05-02 3:19PM EDT | 115.00 | 51.49 | 51.05 | 52.20 | +0.67 | +1.32% | 1 | 17 | 162.50% |
| GOOGL240503C00117000 | 2024-05-01 1:54PM EDT | 117.00 | 47.50 | 48.80 | 50.30 | 0.00 | - | 1 | 2 | 295.51% |
| GOOGL240503C00120000 | 2024-05-01 3:21PM EDT | 120.00 | 46.67 | 45.75 | 47.30 | 0.00 | - | 1 | 12 | 277.93% |
| GOOGL240503C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 38.02 | 40.95 | 42.30 | 0.00 | - | 1 | 1 | 128.13% |
| GOOGL240503C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 25.22 | 37.90 | 39.15 | 0.00 | - | - | 1 | 220.31% |
| GOOGL240503C00129000 | 2024-04-26 3:18PM EDT | 129.00 | 43.15 | 36.90 | 38.25 | 0.00 | - | 2 | 2 | 223.05% |
| GOOGL240503C00130000 | 2024-05-01 3:17PM EDT | 130.00 | 36.88 | 36.10 | 37.30 | 0.00 | - | 1 | 75 | 152.34% |
| GOOGL240503C00131000 | 2024-05-02 2:25PM EDT | 131.00 | 35.16 | 35.00 | 36.20 | -4.63 | -11.64% | 87 | 88 | 208.20% |
| GOOGL240503C00132000 | 2024-05-02 9:47AM EDT | 132.00 | 33.45 | 33.95 | 35.25 | -1.59 | -4.54% | 1 | 2 | 206.64% |
| GOOGL240503C00133000 | 2024-04-25 10:19AM EDT | 133.00 | 21.25 | 32.95 | 34.30 | 0.00 | - | - | 1 | 103.13% |
| GOOGL240503C00134000 | 2024-04-26 2:09PM EDT | 134.00 | 37.42 | 31.85 | 33.50 | 0.00 | - | 10 | 11 | 128.91% |
| GOOGL240503C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 33.32 | 31.05 | 32.15 | 0.00 | - | 5 | 16 | 183.40% |
| GOOGL240503C00136000 | 2024-05-02 11:46AM EDT | 136.00 | 29.09 | 29.85 | 31.25 | -2.38 | -7.56% | 2 | 8 | 185.16% |
| GOOGL240503C00137000 | 2024-04-26 1:11PM EDT | 137.00 | 35.40 | 28.85 | 30.05 | 0.00 | - | 3 | 9 | 165.33% |
| GOOGL240503C00138000 | 2024-04-26 10:21AM EDT | 138.00 | 32.44 | 28.00 | 29.20 | 0.00 | - | 2 | 28 | 171.29% |
| GOOGL240503C00139000 | 2024-05-02 12:58PM EDT | 139.00 | 26.45 | 26.75 | 28.25 | -1.18 | -4.27% | 5 | 38 | 169.34% |
| GOOGL240503C00140000 | 2024-05-02 10:58AM EDT | 140.00 | 25.40 | 25.95 | 27.45 | -1.24 | -4.65% | 3 | 151 | 111.72% |
| GOOGL240503C00141000 | 2024-05-01 11:17AM EDT | 141.00 | 24.37 | 25.00 | 26.15 | 0.00 | - | 2 | 33 | 152.44% |
| GOOGL240503C00142000 | 2024-05-02 2:22PM EDT | 142.00 | 23.95 | 23.85 | 25.30 | +0.88 | +3.81% | 2 | 132 | 156.45% |
| GOOGL240503C00143000 | 2024-05-02 3:39PM EDT | 143.00 | 23.05 | 23.05 | 24.55 | +0.20 | +0.88% | 7 | 133 | 113.87% |
| GOOGL240503C00144000 | 2024-05-02 9:57AM EDT | 144.00 | 21.61 | 21.75 | 23.20 | +0.06 | +0.28% | 1 | 35 | 140.14% |
| GOOGL240503C00145000 | 2024-05-02 2:51PM EDT | 145.00 | 21.30 | 21.05 | 22.30 | -0.25 | -1.16% | 77 | 240 | 87.11% |
| GOOGL240503C00146000 | 2024-05-02 11:25AM EDT | 146.00 | 18.90 | 20.40 | 21.60 | -0.88 | -4.45% | 3 | 82 | 117.48% |
| GOOGL240503C00147000 | 2024-05-02 2:25PM EDT | 147.00 | 19.15 | 19.10 | 20.55 | +0.87 | +4.76% | 18 | 127 | 99.02% |
| GOOGL240503C00148000 | 2024-05-02 2:09PM EDT | 148.00 | 17.98 | 17.45 | 19.60 | +0.18 | +1.01% | 20 | 368 | 138.18% |
| GOOGL240503C00149000 | 2024-05-02 3:29PM EDT | 149.00 | 17.29 | 17.35 | 18.25 | +1.49 | +9.43% | 32 | 217 | 87.89% |
| GOOGL240503C00150000 | 2024-05-02 3:20PM EDT | 150.00 | 16.70 | 16.00 | 17.25 | +1.70 | +11.33% | 173 | 1,188 | 51.56% |
| GOOGL240503C00152500 | 2024-05-02 3:35PM EDT | 152.50 | 13.24 | 13.00 | 15.15 | +0.65 | +5.16% | 52 | 1,540 | 114.40% |
| GOOGL240503C00155000 | 2024-05-02 3:56PM EDT | 155.00 | 11.45 | 11.55 | 12.60 | +1.25 | +12.25% | 150 | 2,865 | 77.44% |
| GOOGL240503C00157500 | 2024-05-02 3:58PM EDT | 157.50 | 8.78 | 8.55 | 9.90 | +1.98 | +29.12% | 103 | 3,584 | 76.76% |
| GOOGL240503C00160000 | 2024-05-02 3:53PM EDT | 160.00 | 6.75 | 6.25 | 7.30 | +2.18 | +47.70% | 237 | 6,931 | 58.98% |
| GOOGL240503C00162500 | 2024-05-02 3:56PM EDT | 162.50 | 4.35 | 3.30 | 4.45 | +1.85 | +74.00% | 3,171 | 2,520 | 33.40% |
| GOOGL240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 2.22 | 2.17 | 2.25 | +1.04 | +88.14% | 17,055 | 7,244 | 26.12% |
| GOOGL240503C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 0.77 | 0.75 | 0.80 | +0.31 | +67.39% | 16,457 | 8,578 | 24.07% |
| GOOGL240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 14,466 | 13,734 | 24.27% |
| GOOGL240503C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,708 | 8,973 | 25.39% |
| GOOGL240503C00175000 | 2024-05-02 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7,756 | 28,706 | 30.47% |
| GOOGL240503C00177500 | 2024-05-02 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 826 | 4,125 | 34.38% |
| GOOGL240503C00180000 | 2024-05-02 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 10,711 | 41.41% |
| GOOGL240503C00182500 | 2024-05-02 12:07PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 31,076 | 47.66% |
| GOOGL240503C00185000 | 2024-05-02 1:33PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 4,245 | 50.00% |
| GOOGL240503C00187500 | 2024-05-02 3:20PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 56.25% |
| GOOGL240503C00190000 | 2024-05-02 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,969 | 50.00% |
| GOOGL240503C00192500 | 2024-05-02 2:24PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 67.19% |
| GOOGL240503C00195000 | 2024-05-02 10:15AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 286 | 50.00% |
| GOOGL240503C00200000 | 2024-05-01 2:18PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,365 | 84.38% |
| GOOGL240503C00205000 | 2024-04-29 9:48AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 140 | 93.75% |
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 32 | 103.13% |
| GOOGL240503C00215000 | 2024-05-02 9:54AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 112.50% |
| GOOGL240503C00220000 | 2024-05-02 9:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 145 | 121.88% |
| GOOGL240503C00230000 | 2024-04-26 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 137.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 337.50% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 553.52% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 218.75% |
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 200.00% |
| GOOGL240503P00110000 | 2024-04-29 1:30PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 621 | 181.25% |
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 33 | 162.50% |
| GOOGL240503P00116000 | 2024-04-26 10:31AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 159.38% |
| GOOGL240503P00117000 | 2024-04-25 2:34PM EDT | 117.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 21 | 156.25% |
| GOOGL240503P00118000 | 2024-04-25 2:12PM EDT | 118.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 150.00% |
| GOOGL240503P00119000 | 2024-04-25 3:52PM EDT | 119.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 47 | 150.00% |
| GOOGL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 143.75% |
| GOOGL240503P00122000 | 2024-04-26 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 251 | 137.50% |
| GOOGL240503P00123000 | 2024-04-26 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 137.50% |
| GOOGL240503P00124000 | 2024-04-26 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 131.25% |
| GOOGL240503P00125000 | 2024-05-01 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 169 | 128.13% |
| GOOGL240503P00126000 | 2024-04-25 10:14AM EDT | 126.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| GOOGL240503P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 121.88% |
| GOOGL240503P00128000 | 2024-04-26 9:49AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 170 | 318 | 131.25% |
| GOOGL240503P00129000 | 2024-04-26 1:34PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 115.63% |
| GOOGL240503P00130000 | 2024-04-30 1:56PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,481 | 112.50% |
| GOOGL240503P00131000 | 2024-04-26 2:40PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 39 | 109.38% |
| GOOGL240503P00132000 | 2024-04-29 3:15PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 1,171 | 106.25% |
| GOOGL240503P00133000 | 2024-04-29 11:02AM EDT | 133.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 16 | 145.31% |
| GOOGL240503P00134000 | 2024-04-30 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,316 | 98.44% |
| GOOGL240503P00135000 | 2024-05-02 11:19AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 96.88% |
| GOOGL240503P00136000 | 2024-05-02 1:35PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,504 | 93.75% |
| GOOGL240503P00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 612 | 128.52% |
| GOOGL240503P00138000 | 2024-05-02 9:31AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 347 | 93.75% |
| GOOGL240503P00139000 | 2024-05-02 9:31AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 84.38% |
| GOOGL240503P00140000 | 2024-05-02 2:34PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,602 | 81.25% |
| GOOGL240503P00141000 | 2024-05-02 2:41PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 267 | 751 | 78.13% |
| GOOGL240503P00142000 | 2024-05-02 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 555 | 75.00% |
| GOOGL240503P00143000 | 2024-05-02 9:41AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 321 | 988 | 71.88% |
| GOOGL240503P00144000 | 2024-05-02 10:04AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 82 | 652 | 73.44% |
| GOOGL240503P00145000 | 2024-05-02 2:42PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 470 | 2,778 | 70.31% |
| GOOGL240503P00146000 | 2024-05-02 3:10PM EDT | 146.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 219 | 3,600 | 75.00% |
| GOOGL240503P00147000 | 2024-05-02 11:14AM EDT | 147.00 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 415 | 7,390 | 88.67% |
| GOOGL240503P00148000 | 2024-05-02 3:12PM EDT | 148.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 56 | 621 | 66.41% |
| GOOGL240503P00149000 | 2024-05-02 1:58PM EDT | 149.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 6 | 1,314 | 57.81% |
| GOOGL240503P00150000 | 2024-05-02 3:27PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 111 | 5,077 | 54.69% |
| GOOGL240503P00152500 | 2024-05-02 3:08PM EDT | 152.50 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 191 | 2,221 | 58.98% |
| GOOGL240503P00155000 | 2024-05-02 3:47PM EDT | 155.00 | 0.03 | 0.02 | 0.10 | -0.08 | -72.73% | 278 | 10,308 | 50.39% |
| GOOGL240503P00157500 | 2024-05-02 3:52PM EDT | 157.50 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 944 | 2,219 | 38.28% |
| GOOGL240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.44 | -89.80% | 12,330 | 7,364 | 31.25% |
| GOOGL240503P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.14 | 0.14 | 0.15 | -1.01 | -87.83% | 16,823 | 5,023 | 26.27% |
| GOOGL240503P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.50 | 0.49 | 0.60 | -1.80 | -78.26% | 6,310 | 4,598 | 25.44% |
| GOOGL240503P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 1.59 | 1.50 | 1.63 | -2.46 | -60.74% | 2,216 | 2,929 | 23.05% |
| GOOGL240503P00170000 | 2024-05-02 3:43PM EDT | 170.00 | 4.15 | 3.40 | 3.60 | -2.13 | -33.92% | 2,634 | 4,656 | 25.00% |
| GOOGL240503P00172500 | 2024-05-02 3:56PM EDT | 172.50 | 6.30 | 5.40 | 6.75 | -1.12 | -15.09% | 108 | 500 | 58.20% |
| GOOGL240503P00175000 | 2024-05-02 3:11PM EDT | 175.00 | 8.50 | 7.55 | 9.15 | +0.20 | +2.41% | 6 | 73 | 68.60% |
| GOOGL240503P00177500 | 2024-05-01 3:32PM EDT | 177.50 | 12.30 | 10.00 | 11.85 | 0.00 | - | 87 | 18 | 87.50% |
| GOOGL240503P00180000 | 2024-05-01 3:47PM EDT | 180.00 | 14.85 | 12.45 | 14.15 | 0.00 | - | 15 | 1 | 92.53% |
| GOOGL240503P00182500 | 2024-04-29 9:44AM EDT | 182.50 | 14.97 | 15.35 | 16.60 | 0.00 | - | 5 | 0 | 65.04% |
| GOOGL240503P00185000 | 2024-04-30 12:45PM EDT | 185.00 | 20.70 | 17.85 | 18.90 | 0.00 | - | 1 | 0 | 102.93% |
| GOOGL240503P00190000 | 2024-05-01 3:47PM EDT | 190.00 | 25.75 | 22.95 | 24.40 | 0.00 | - | 4 | 1 | 107.72% |
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 195.00 | 22.24 | 27.40 | 29.00 | 0.00 | - | 4 | 0 | 145.41% |
| GOOGL240503P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 30.20 | 32.65 | 34.30 | 0.00 | - | 20 | 0 | 116.02% |
| GOOGL240503P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.34 | 47.80 | 49.10 | 0.00 | - | 1 | 0 | 148.05% |
© 2024 Yahoo. All rights reserved.