Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00080000 | 2024-05-07 9:54AM EDT | 80.00 | 90.75 | 94.45 | 96.90 | 0.00 | - | 1 | 1 | 229.69% |
| GOOGL240531C00090000 | 2024-05-16 1:16PM EDT | 90.00 | 84.34 | 84.25 | 87.15 | 0.00 | - | 1 | 1 | 209.62% |
| GOOGL240531C00100000 | 2024-05-14 3:28PM EDT | 100.00 | 71.20 | 74.25 | 77.25 | 0.00 | - | 14 | 15 | 184.38% |
| GOOGL240531C00115000 | 2024-05-14 1:46PM EDT | 115.00 | 56.03 | 59.30 | 62.25 | 0.00 | - | 80 | 85 | 145.36% |
| GOOGL240531C00120000 | 2024-05-15 3:56PM EDT | 120.00 | 52.90 | 54.40 | 57.30 | 0.00 | - | 16 | 82 | 134.67% |
| GOOGL240531C00125000 | 2024-05-17 11:15AM EDT | 125.00 | 51.00 | 49.40 | 52.25 | +2.00 | +4.08% | 1 | 2 | 121.73% |
| GOOGL240531C00130000 | 2024-05-17 1:38PM EDT | 130.00 | 46.24 | 44.35 | 47.25 | +1.70 | +3.82% | 5 | 20 | 110.45% |
| GOOGL240531C00135000 | 2024-05-14 9:50AM EDT | 135.00 | 34.96 | 39.35 | 42.35 | 0.00 | - | 1 | 203 | 101.54% |
| GOOGL240531C00140000 | 2024-05-17 2:53PM EDT | 140.00 | 36.07 | 34.40 | 37.35 | +1.32 | +3.80% | 2 | 140 | 90.63% |
| GOOGL240531C00145000 | 2024-05-17 9:57AM EDT | 145.00 | 30.27 | 29.50 | 32.35 | +0.09 | +0.30% | 5 | 70 | 79.93% |
| GOOGL240531C00150000 | 2024-05-17 10:46AM EDT | 150.00 | 26.44 | 25.15 | 26.90 | +1.97 | +8.05% | 9 | 128 | 61.57% |
| GOOGL240531C00155000 | 2024-05-17 12:13PM EDT | 155.00 | 21.20 | 20.40 | 22.20 | +1.65 | +8.44% | 2 | 263 | 56.64% |
| GOOGL240531C00157500 | 2024-05-16 10:31AM EDT | 157.50 | 18.47 | 18.40 | 18.60 | +1.07 | +6.15% | 5 | 15 | 25.78% |
| GOOGL240531C00160000 | 2024-05-17 3:46PM EDT | 160.00 | 16.43 | 14.65 | 16.60 | +2.23 | +15.70% | 46 | 690 | 37.16% |
| GOOGL240531C00162500 | 2024-05-16 3:14PM EDT | 162.50 | 12.40 | 13.55 | 13.70 | 0.00 | - | 5 | 240 | 23.88% |
| GOOGL240531C00165000 | 2024-05-17 3:37PM EDT | 165.00 | 11.75 | 10.60 | 12.65 | +1.68 | +16.68% | 84 | 1,004 | 40.67% |
| GOOGL240531C00167500 | 2024-05-17 11:00AM EDT | 167.50 | 8.85 | 8.80 | 9.00 | +1.00 | +12.74% | 33 | 2,271 | 21.80% |
| GOOGL240531C00170000 | 2024-05-17 3:53PM EDT | 170.00 | 7.01 | 6.90 | 7.20 | +1.49 | +26.99% | 839 | 3,335 | 24.62% |
| GOOGL240531C00172500 | 2024-05-17 10:58AM EDT | 172.50 | 4.85 | 4.80 | 4.90 | +0.85 | +21.25% | 588 | 619 | 20.29% |
| GOOGL240531C00175000 | 2024-05-17 3:55PM EDT | 175.00 | 3.40 | 3.40 | 3.55 | +0.77 | +29.28% | 2,345 | 1,657 | 21.80% |
| GOOGL240531C00177500 | 2024-05-17 10:52AM EDT | 177.50 | 2.15 | 2.07 | 2.11 | +0.56 | +35.22% | 298 | 553 | 20.06% |
| GOOGL240531C00180000 | 2024-05-17 3:58PM EDT | 180.00 | 1.28 | 1.13 | 1.43 | +0.29 | +29.29% | 1,955 | 2,413 | 21.55% |
| GOOGL240531C00182500 | 2024-05-17 11:00AM EDT | 182.50 | 0.66 | 0.68 | 0.71 | +0.03 | +4.76% | 164 | 192 | 20.29% |
| GOOGL240531C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.35 | 0.33 | 0.36 | +0.08 | +29.63% | 505 | 637 | 20.22% |
| GOOGL240531C00187500 | 2024-05-17 10:50AM EDT | 187.50 | 0.22 | 0.18 | 0.20 | +0.06 | +37.50% | 176 | 70 | 20.90% |
| GOOGL240531C00190000 | 2024-05-17 2:55PM EDT | 190.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 85 | 616 | 21.58% |
| GOOGL240531C00192500 | 2024-05-17 10:52AM EDT | 192.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 54 | 33 | 22.85% |
| GOOGL240531C00195000 | 2024-05-17 1:59PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 168 | 23.54% |
| GOOGL240531C00200000 | 2024-05-17 12:03PM EDT | 200.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 12 | 479 | 31.35% |
| GOOGL240531C00205000 | 2024-05-17 2:04PM EDT | 205.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 10 | 55 | 35.74% |
| GOOGL240531C00210000 | 2024-05-15 3:45PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 50 | 34.77% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 40 | 44.14% |
| GOOGL240531C00220000 | 2024-05-15 1:53PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 47.46% |
| GOOGL240531C00230000 | 2024-05-14 1:28PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 51.56% |
| GOOGL240531C00235000 | 2024-05-07 1:34PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.08% |
| GOOGL240531C00240000 | 2024-05-14 1:28PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 58.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-05-06 3:14PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 154.69% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 123.44% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 105.47% |
| GOOGL240531P00105000 | 2024-05-16 10:38AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 96.88% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 89.06% |
| GOOGL240531P00115000 | 2024-05-13 1:35PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 81.25% |
| GOOGL240531P00120000 | 2024-05-15 11:54AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 98 | 62.50% |
| GOOGL240531P00125000 | 2024-05-17 10:56AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 573 | 60.94% |
| GOOGL240531P00130000 | 2024-05-16 2:58PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 187 | 56.25% |
| GOOGL240531P00135000 | 2024-05-17 1:10PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 193 | 2,390 | 50.00% |
| GOOGL240531P00140000 | 2024-05-17 1:10PM EDT | 140.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 27 | 879 | 48.63% |
| GOOGL240531P00145000 | 2024-05-17 3:46PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 86 | 1,144 | 44.14% |
| GOOGL240531P00150000 | 2024-05-17 3:54PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 117 | 961 | 38.18% |
| GOOGL240531P00152500 | 2024-05-17 10:02AM EDT | 152.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 272 | 40 | 36.13% |
| GOOGL240531P00155000 | 2024-05-17 3:57PM EDT | 155.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 130 | 1,328 | 32.62% |
| GOOGL240531P00157500 | 2024-05-17 10:10AM EDT | 157.50 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 108 | 67 | 30.91% |
| GOOGL240531P00160000 | 2024-05-17 3:57PM EDT | 160.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 172 | 1,081 | 27.25% |
| GOOGL240531P00162500 | 2024-05-16 2:48PM EDT | 162.50 | 0.24 | 0.22 | 0.24 | -0.13 | -35.14% | 88 | 402 | 26.71% |
| GOOGL240531P00165000 | 2024-05-17 3:51PM EDT | 165.00 | 0.22 | 0.21 | 0.23 | -0.14 | -38.89% | 497 | 1,507 | 22.41% |
| GOOGL240531P00167500 | 2024-05-16 3:38PM EDT | 167.50 | 0.69 | 0.63 | 0.67 | -0.41 | -37.27% | 341 | 485 | 24.93% |
| GOOGL240531P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.65 | 0.63 | 0.67 | -0.39 | -37.50% | 1,280 | 1,451 | 19.80% |
| GOOGL240531P00172500 | 2024-05-17 10:59AM EDT | 172.50 | 1.37 | 1.40 | 1.43 | -0.58 | -29.74% | 1,497 | 199 | 21.05% |
| GOOGL240531P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 2.03 | 1.94 | 2.25 | -1.12 | -35.56% | 1,795 | 560 | 20.03% |
| GOOGL240531P00180000 | 2024-05-17 3:41PM EDT | 180.00 | 4.85 | 4.45 | 5.55 | -1.30 | -21.14% | 152 | 156 | 23.02% |
| GOOGL240531P00185000 | 2024-05-17 3:17PM EDT | 185.00 | 9.28 | 8.70 | 9.50 | -2.02 | -17.88% | 15 | 49 | 23.02% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 13.10 | 16.05 | 0.00 | - | 28 | 0 | 48.80% |
| GOOGL240531P00200000 | 2024-05-09 12:31PM EDT | 200.00 | 30.90 | 23.25 | 25.25 | 0.00 | - | 3 | 0 | 56.86% |
© 2024 Yahoo. All rights reserved.