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 | 2024-05-03 1:55PM EDT | 90.00 | 76.30 | 76.50 | 77.50 | -5.63 | -6.87% | 4 | 6 | 582.81% |
| GOOGL240503C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 71.88 | 71.25 | 72.70 | 0.00 | - | 2 | 2 | 585.94% |
| GOOGL240503C00100000 | 2024-05-03 3:04PM EDT | 100.00 | 66.93 | 66.25 | 67.60 | -5.04 | -7.00% | 30 | 32 | 518.36% |
| GOOGL240503C00105000 | 2024-05-03 2:58PM EDT | 105.00 | 61.74 | 61.25 | 62.75 | -5.78 | -8.56% | 6 | 8 | 503.52% |
| GOOGL240503C00110000 | 2024-05-02 3:54PM EDT | 110.00 | 56.10 | 56.70 | 57.55 | 0.00 | - | 1 | 1 | 423.44% |
| GOOGL240503C00115000 | 2024-05-02 3:19PM EDT | 115.00 | 51.49 | 51.45 | 52.65 | 0.00 | - | 1 | 16 | 402.34% |
| GOOGL240503C00117000 | 2024-05-01 1:54PM EDT | 117.00 | 47.50 | 49.70 | 50.55 | 0.00 | - | 1 | 2 | 369.14% |
| GOOGL240503C00120000 | 2024-05-03 9:34AM EDT | 120.00 | 47.15 | 46.55 | 47.75 | +0.48 | +1.03% | 2 | 12 | 377.93% |
| GOOGL240503C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 38.02 | 41.65 | 43.05 | 0.00 | - | 1 | 1 | 267.97% |
| GOOGL240503C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 25.22 | 38.65 | 39.75 | 0.00 | - | - | 1 | 316.02% |
| GOOGL240503C00129000 | 2024-05-03 12:43PM EDT | 129.00 | 36.68 | 37.30 | 38.95 | -6.47 | -14.99% | 2 | 2 | 330.27% |
| GOOGL240503C00130000 | 2024-05-03 2:58PM EDT | 130.00 | 36.77 | 36.10 | 37.45 | -0.11 | -0.30% | 12 | 75 | 257.81% |
| GOOGL240503C00131000 | 2024-05-03 3:16PM EDT | 131.00 | 36.08 | 35.75 | 36.65 | +0.92 | +2.62% | 1 | 88 | 281.25% |
| GOOGL240503C00132000 | 2024-05-02 9:47AM EDT | 132.00 | 33.45 | 34.50 | 35.90 | 0.00 | - | 1 | 1 | 301.76% |
| GOOGL240503C00133000 | 2024-04-25 10:19AM EDT | 133.00 | 21.25 | 33.65 | 34.70 | 0.00 | - | - | 1 | 272.66% |
| GOOGL240503C00134000 | 2024-04-26 2:09PM EDT | 134.00 | 37.42 | 32.70 | 33.85 | 0.00 | - | 10 | 11 | 189.06% |
| GOOGL240503C00135000 | 2024-05-03 3:41PM EDT | 135.00 | 32.21 | 31.60 | 32.85 | -1.11 | -3.33% | 3 | 16 | 153.13% |
| GOOGL240503C00136000 | 2024-05-02 11:46AM EDT | 136.00 | 29.09 | 30.60 | 31.90 | 0.00 | - | 2 | 7 | 167.19% |
| GOOGL240503C00137000 | 2024-04-26 1:11PM EDT | 137.00 | 27.34 | 29.15 | 30.45 | -8.06 | -22.77% | 2 | 9 | 211.72% |
| GOOGL240503C00138000 | 2024-05-03 3:44PM EDT | 138.00 | 28.85 | 28.60 | 29.35 | -3.59 | -11.07% | 2 | 28 | 187.11% |
| GOOGL240503C00139000 | 2024-05-03 3:03PM EDT | 139.00 | 27.99 | 27.05 | 28.70 | +1.54 | +5.82% | 2 | 38 | 229.30% |
| GOOGL240503C00140000 | 2024-05-03 3:08PM EDT | 140.00 | 26.77 | 26.70 | 27.90 | +1.37 | +5.39% | 13 | 150 | 163.28% |
| GOOGL240503C00141000 | 2024-05-03 3:22PM EDT | 141.00 | 25.88 | 25.75 | 27.00 | +1.51 | +6.20% | 3 | 33 | 173.83% |
| GOOGL240503C00142000 | 2024-05-03 12:50PM EDT | 142.00 | 23.87 | 24.45 | 25.95 | -0.08 | -0.33% | 19 | 131 | 229.49% |
| GOOGL240503C00143000 | 2024-05-03 3:41PM EDT | 143.00 | 24.27 | 23.65 | 24.35 | +1.22 | +5.29% | 15 | 132 | 157.03% |
| GOOGL240503C00144000 | 2024-05-03 11:14AM EDT | 144.00 | 20.53 | 22.30 | 23.60 | -1.08 | -5.00% | 6 | 34 | 184.18% |
| GOOGL240503C00145000 | 2024-05-03 3:31PM EDT | 145.00 | 21.30 | 22.00 | 22.45 | 0.00 | - | 38 | 225 | 106.25% |
| GOOGL240503C00146000 | 2024-05-03 3:25PM EDT | 146.00 | 20.76 | 21.10 | 21.50 | +1.86 | +9.84% | 6 | 81 | 129.69% |
| GOOGL240503C00147000 | 2024-05-03 3:30PM EDT | 147.00 | 19.96 | 19.45 | 20.20 | +0.81 | +4.23% | 18 | 125 | 0.00% |
| GOOGL240503C00148000 | 2024-05-03 12:44PM EDT | 148.00 | 17.85 | 18.85 | 20.10 | -0.13 | -0.72% | 8 | 376 | 144.14% |
| GOOGL240503C00149000 | 2024-05-03 2:50PM EDT | 149.00 | 17.90 | 18.05 | 18.25 | +0.61 | +3.53% | 11 | 219 | 99.80% |
| GOOGL240503C00150000 | 2024-05-03 3:44PM EDT | 150.00 | 17.14 | 17.10 | 17.45 | +0.44 | +2.63% | 116 | 1,068 | 101.95% |
| GOOGL240503C00152500 | 2024-05-03 3:29PM EDT | 152.50 | 14.30 | 13.25 | 14.70 | +1.06 | +8.01% | 260 | 1,522 | 0.00% |
| GOOGL240503C00155000 | 2024-05-03 3:44PM EDT | 155.00 | 12.34 | 12.20 | 12.35 | +0.89 | +7.77% | 153 | 2,798 | 75.00% |
| GOOGL240503C00157500 | 2024-05-03 3:38PM EDT | 157.50 | 9.55 | 9.50 | 10.20 | +0.77 | +8.77% | 95 | 3,507 | 71.29% |
| GOOGL240503C00160000 | 2024-05-03 3:45PM EDT | 160.00 | 7.09 | 7.00 | 7.20 | +0.34 | +4.96% | 1,642 | 6,877 | 0.00% |
| GOOGL240503C00162500 | 2024-05-03 3:37PM EDT | 162.50 | 4.57 | 4.55 | 4.80 | +0.22 | +5.06% | 2,559 | 2,533 | 36.13% |
| GOOGL240503C00165000 | 2024-05-03 3:45PM EDT | 165.00 | 2.20 | 2.06 | 2.20 | -0.02 | -0.96% | 30,863 | 8,623 | 0.00% |
| GOOGL240503C00167500 | 2024-05-03 3:45PM EDT | 167.50 | 0.05 | 0.03 | 0.04 | -0.72 | -97.30% | 47,246 | 10,451 | 4.00% |
| GOOGL240503C00170000 | 2024-05-03 3:45PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 15,728 | 13,945 | 15.24% |
| GOOGL240503C00172500 | 2024-05-03 3:44PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,798 | 8,680 | 26.56% |
| GOOGL240503C00175000 | 2024-05-03 3:40PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 27,190 | 36.72% |
| GOOGL240503C00177500 | 2024-05-03 3:45PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 3,704 | 46.88% |
| GOOGL240503C00180000 | 2024-05-03 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 10,800 | 51.56% |
| GOOGL240503C00182500 | 2024-05-03 3:29PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 31,063 | 60.94% |
| GOOGL240503C00185000 | 2024-05-03 3:06PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 4,243 | 68.75% |
| GOOGL240503C00187500 | 2024-05-03 11:33AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 677 | 78.13% |
| GOOGL240503C00190000 | 2024-05-02 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,967 | 84.38% |
| GOOGL240503C00192500 | 2024-05-02 2:24PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 93.75% |
| GOOGL240503C00195000 | 2024-05-02 10:15AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 289 | 100.00% |
| GOOGL240503C00200000 | 2024-05-03 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,365 | 115.63% |
| GOOGL240503C00205000 | 2024-04-29 9:48AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 140 | 131.25% |
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 32 | 143.75% |
| GOOGL240503C00215000 | 2024-05-02 9:54AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 185 | 156.25% |
| GOOGL240503C00220000 | 2024-05-02 9:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 168.75% |
| GOOGL240503C00230000 | 2024-04-26 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 9 | 206.25% |
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 | 475.00% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 785.55% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 312.50% |
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 287.50% |
| GOOGL240503P00110000 | 2024-04-29 1:30PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 621 | 262.50% |
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 33 | 231.25% |
| GOOGL240503P00116000 | 2024-04-26 10:31AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 225.00% |
| GOOGL240503P00117000 | 2024-04-25 2:34PM EDT | 117.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 21 | 225.00% |
| GOOGL240503P00118000 | 2024-04-25 2:12PM EDT | 118.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 218.75% |
| GOOGL240503P00119000 | 2024-04-25 3:52PM EDT | 119.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 47 | 212.50% |
| GOOGL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 206.25% |
| GOOGL240503P00122000 | 2024-04-26 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 251 | 196.88% |
| GOOGL240503P00123000 | 2024-04-26 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| GOOGL240503P00124000 | 2024-04-26 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 187.50% |
| GOOGL240503P00125000 | 2024-05-01 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 169 | 181.25% |
| GOOGL240503P00126000 | 2024-04-25 10:14AM EDT | 126.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| GOOGL240503P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 175.00% |
| GOOGL240503P00128000 | 2024-04-26 9:49AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 318 | 168.75% |
| GOOGL240503P00129000 | 2024-04-26 1:34PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 165.63% |
| GOOGL240503P00130000 | 2024-05-03 11:52AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,480 | 162.50% |
| GOOGL240503P00131000 | 2024-04-26 2:40PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 39 | 156.25% |
| GOOGL240503P00132000 | 2024-04-29 3:15PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 1,171 | 150.00% |
| GOOGL240503P00133000 | 2024-04-29 11:02AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 146.88% |
| GOOGL240503P00134000 | 2024-04-30 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,316 | 143.75% |
| GOOGL240503P00135000 | 2024-05-02 11:19AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,873 | 137.50% |
| GOOGL240503P00136000 | 2024-05-02 1:35PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,494 | 134.38% |
| GOOGL240503P00137000 | 2024-05-03 1:33PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 612 | 131.25% |
| GOOGL240503P00138000 | 2024-05-03 1:33PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 348 | 125.00% |
| GOOGL240503P00139000 | 2024-05-02 9:31AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 121.88% |
| GOOGL240503P00140000 | 2024-05-03 11:02AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,600 | 50.00% |
| GOOGL240503P00141000 | 2024-05-02 3:46PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 840 | 112.50% |
| GOOGL240503P00142000 | 2024-05-03 2:03PM EDT | 142.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 565 | 106.25% |
| GOOGL240503P00143000 | 2024-05-02 10:01AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 321 | 1,165 | 103.13% |
| GOOGL240503P00144000 | 2024-05-03 12:35PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 696 | 98.44% |
| GOOGL240503P00145000 | 2024-05-03 10:35AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,951 | 93.75% |
| GOOGL240503P00146000 | 2024-05-03 1:29PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,731 | 96.88% |
| GOOGL240503P00147000 | 2024-05-02 11:14AM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 415 | 7,544 | 87.50% |
| GOOGL240503P00148000 | 2024-05-03 12:57PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 582 | 81.25% |
| GOOGL240503P00149000 | 2024-05-03 1:23PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,313 | 78.13% |
| GOOGL240503P00150000 | 2024-05-03 3:35PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,987 | 75.00% |
| GOOGL240503P00152500 | 2024-05-03 3:02PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,289 | 64.06% |
| GOOGL240503P00155000 | 2024-05-03 2:04PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 865 | 10,336 | 53.13% |
| GOOGL240503P00157500 | 2024-05-03 3:32PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 892 | 2,260 | 46.88% |
| GOOGL240503P00160000 | 2024-05-03 3:27PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4,246 | 12,062 | 35.94% |
| GOOGL240503P00162500 | 2024-05-03 3:37PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.13 | -86.67% | 12,283 | 5,884 | 24.61% |
| GOOGL240503P00165000 | 2024-05-03 3:43PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 21,565 | 5,065 | 12.89% |
| GOOGL240503P00167500 | 2024-05-03 3:44PM EDT | 167.50 | 0.40 | 0.25 | 0.50 | -1.19 | -74.84% | 2,153 | 4,000 | 9.57% |
| GOOGL240503P00170000 | 2024-05-03 3:39PM EDT | 170.00 | 3.01 | 2.51 | 3.80 | -1.14 | -27.47% | 501 | 3,077 | 60.21% |
| GOOGL240503P00172500 | 2024-05-03 3:38PM EDT | 172.50 | 5.46 | 5.25 | 6.25 | -0.84 | -13.33% | 69 | 495 | 60.40% |
| GOOGL240503P00175000 | 2024-05-03 3:38PM EDT | 175.00 | 7.94 | 7.25 | 8.00 | -0.56 | -6.59% | 8 | 72 | 62.60% |
| GOOGL240503P00177500 | 2024-05-03 10:36AM EDT | 177.50 | 13.17 | 9.40 | 10.70 | +0.87 | +7.07% | 4 | 18 | 90.92% |
| GOOGL240503P00180000 | 2024-05-01 3:47PM EDT | 180.00 | 14.85 | 12.55 | 14.00 | 0.00 | - | 15 | 1 | 110.64% |
| GOOGL240503P00182500 | 2024-04-29 9:44AM EDT | 182.50 | 14.97 | 15.25 | 15.75 | 0.00 | - | 5 | 0 | 103.32% |
| GOOGL240503P00185000 | 2024-04-30 12:45PM EDT | 185.00 | 20.70 | 17.20 | 18.05 | 0.00 | - | 1 | 0 | 120.90% |
| GOOGL240503P00190000 | 2024-05-01 3:47PM EDT | 190.00 | 25.75 | 22.10 | 23.65 | 0.00 | - | 4 | 1 | 119.53% |
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 195.00 | 22.24 | 27.30 | 28.50 | 0.00 | - | 4 | 0 | 145.31% |
| GOOGL240503P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 30.20 | 32.00 | 33.65 | 0.00 | - | 20 | 0 | 141.41% |
| GOOGL240503P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.34 | 47.25 | 48.65 | 0.00 | - | 1 | 0 | 231.64% |
© 2024 Yahoo. All rights reserved.