Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-02-06 11:20AM EDT | 25.00 | 120.10 | 108.05 | 111.95 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240816C00040000 | 2024-03-13 2:39PM EDT | 40.00 | 101.00 | 116.50 | 120.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 86.23 | 101.40 | 104.20 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 90.00 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240816C00095000 | 2024-05-06 12:14PM EDT | 95.00 | 72.65 | 80.55 | 83.25 | 0.00 | - | 4 | 5 | 72.51% |
| GOOGL240816C00100000 | 2024-05-14 10:18AM EDT | 100.00 | 70.60 | 76.00 | 78.35 | 0.00 | - | 2 | 234 | 71.29% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 105.00 | 64.10 | 70.55 | 73.45 | 0.00 | - | 1 | 5 | 63.70% |
| GOOGL240816C00110000 | 2024-05-16 3:17PM EDT | 110.00 | 65.73 | 65.95 | 68.45 | 0.00 | - | 10 | 109 | 61.30% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 115.00 | 52.27 | 61.25 | 63.50 | 0.00 | - | 7 | 127 | 58.33% |
| GOOGL240816C00120000 | 2024-05-17 10:30AM EDT | 120.00 | 57.05 | 56.35 | 58.65 | +4.20 | +7.95% | 7 | 339 | 54.72% |
| GOOGL240816C00125000 | 2024-05-14 11:13AM EDT | 125.00 | 47.00 | 51.60 | 53.85 | 0.00 | - | 1 | 487 | 51.90% |
| GOOGL240816C00130000 | 2024-05-17 3:20PM EDT | 130.00 | 48.17 | 46.75 | 49.10 | +1.42 | +3.04% | 16 | 605 | 56.38% |
| GOOGL240816C00135000 | 2024-05-17 3:36PM EDT | 135.00 | 43.16 | 41.85 | 43.80 | +3.76 | +9.54% | 4 | 4,407 | 49.51% |
| GOOGL240816C00140000 | 2024-05-17 3:50PM EDT | 140.00 | 38.48 | 36.20 | 39.20 | +1.98 | +5.42% | 23 | 2,745 | 46.70% |
| GOOGL240816C00145000 | 2024-05-17 3:32PM EDT | 145.00 | 33.30 | 32.70 | 34.95 | +1.33 | +4.16% | 14 | 5,507 | 45.23% |
| GOOGL240816C00150000 | 2024-05-17 3:54PM EDT | 150.00 | 29.20 | 28.25 | 30.45 | +1.22 | +4.36% | 30 | 2,178 | 42.15% |
| GOOGL240816C00155000 | 2024-05-17 3:18PM EDT | 155.00 | 24.90 | 23.65 | 26.10 | +1.60 | +6.87% | 31 | 1,423 | 39.33% |
| GOOGL240816C00160000 | 2024-05-17 3:45PM EDT | 160.00 | 20.85 | 20.70 | 21.30 | +1.45 | +7.47% | 51 | 1,478 | 34.52% |
| GOOGL240816C00165000 | 2024-05-17 2:53PM EDT | 165.00 | 16.97 | 16.95 | 17.15 | +1.22 | +7.75% | 193 | 6,275 | 31.61% |
| GOOGL240816C00170000 | 2024-05-17 3:46PM EDT | 170.00 | 13.70 | 13.55 | 14.00 | +1.09 | +8.64% | 372 | 2,618 | 31.07% |
| GOOGL240816C00175000 | 2024-05-17 3:52PM EDT | 175.00 | 10.85 | 10.70 | 10.80 | +1.11 | +11.40% | 206 | 2,562 | 29.36% |
| GOOGL240816C00180000 | 2024-05-17 3:58PM EDT | 180.00 | 8.25 | 8.15 | 8.30 | +0.80 | +10.74% | 283 | 5,037 | 28.64% |
| GOOGL240816C00185000 | 2024-05-17 3:48PM EDT | 185.00 | 6.16 | 6.05 | 6.20 | +0.79 | +14.71% | 1,419 | 2,924 | 27.95% |
| GOOGL240816C00190000 | 2024-05-17 3:52PM EDT | 190.00 | 4.47 | 4.05 | 5.00 | +0.52 | +13.16% | 248 | 2,340 | 28.93% |
| GOOGL240816C00195000 | 2024-05-17 3:53PM EDT | 195.00 | 3.15 | 3.10 | 3.20 | +0.34 | +12.10% | 279 | 1,531 | 26.89% |
| GOOGL240816C00200000 | 2024-05-17 3:50PM EDT | 200.00 | 2.18 | 1.96 | 2.30 | +0.18 | +9.00% | 186 | 2,461 | 26.86% |
| GOOGL240816C00205000 | 2024-05-17 2:43PM EDT | 205.00 | 1.49 | 1.46 | 1.75 | +0.10 | +7.19% | 18 | 678 | 27.45% |
| GOOGL240816C00210000 | 2024-05-17 12:20PM EDT | 210.00 | 1.06 | 1.00 | 1.06 | +0.10 | +10.42% | 86 | 674 | 26.37% |
| GOOGL240816C00215000 | 2024-05-17 10:53AM EDT | 215.00 | 0.75 | 0.69 | 0.78 | +0.12 | +19.05% | 69 | 251 | 26.84% |
| GOOGL240816C00220000 | 2024-05-17 3:52PM EDT | 220.00 | 0.50 | 0.48 | 0.53 | +0.03 | +6.38% | 3 | 242 | 26.86% |
| GOOGL240816C00225000 | 2024-05-17 12:25PM EDT | 225.00 | 0.39 | 0.33 | 0.41 | +0.02 | +5.41% | 9 | 216 | 27.59% |
| GOOGL240816C00230000 | 2024-05-16 12:02PM EDT | 230.00 | 0.26 | 0.24 | 0.31 | 0.00 | - | 1 | 24 | 28.13% |
| GOOGL240816C00235000 | 2024-05-17 12:11PM EDT | 235.00 | 0.23 | 0.18 | 0.25 | +0.04 | +21.05% | 1 | 233 | 28.93% |
| GOOGL240816C00240000 | 2024-05-15 11:23AM EDT | 240.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 40 | 267 | 29.64% |
| GOOGL240816C00245000 | 2024-05-17 11:55AM EDT | 245.00 | 0.12 | 0.11 | 0.15 | -0.07 | -36.84% | 5 | 171 | 30.03% |
| GOOGL240816C00250000 | 2024-05-17 9:41AM EDT | 250.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 200 | 247 | 30.66% |
| GOOGL240816C00255000 | 2024-05-15 9:32AM EDT | 255.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 100 | 303 | 32.13% |
| GOOGL240816C00260000 | 2024-05-17 9:40AM EDT | 260.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 200 | 95 | 32.32% |
| GOOGL240816C00265000 | 2024-05-16 9:36AM EDT | 265.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 100 | 146 | 33.69% |
| GOOGL240816C00270000 | 2024-05-17 9:43AM EDT | 270.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 200 | 113 | 34.57% |
| GOOGL240816C00275000 | 2024-05-16 12:27PM EDT | 275.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 2,044 | 35.84% |
| GOOGL240816C00280000 | 2024-05-14 12:09PM EDT | 280.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 200 | 146 | 36.52% |
| GOOGL240816C00285000 | 2024-05-15 12:18PM EDT | 285.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 200 | 198 | 37.11% |
| GOOGL240816C00290000 | 2024-05-10 12:24PM EDT | 290.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 38.28% |
| GOOGL240816C00295000 | 2024-05-10 12:25PM EDT | 295.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 100 | 100 | 39.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 79.30% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 73.83% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 71.48% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 62.89% |
| GOOGL240816P00080000 | 2024-05-16 3:16PM EDT | 80.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 148 | 61.72% |
| GOOGL240816P00085000 | 2024-05-16 1:13PM EDT | 85.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 58.20% |
| GOOGL240816P00090000 | 2024-05-15 10:50AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 54.49% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 95.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 67 | 51.17% |
| GOOGL240816P00100000 | 2024-05-15 10:44AM EDT | 100.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 5 | 427 | 52.49% |
| GOOGL240816P00105000 | 2024-05-17 2:15PM EDT | 105.00 | 0.09 | 0.03 | 0.20 | -0.01 | -10.00% | 4 | 2,686 | 48.78% |
| GOOGL240816P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 1,878 | 43.07% |
| GOOGL240816P00115000 | 2024-05-17 2:15PM EDT | 115.00 | 0.15 | 0.08 | 0.18 | -0.02 | -11.76% | 2 | 2,880 | 40.43% |
| GOOGL240816P00120000 | 2024-05-16 10:17AM EDT | 120.00 | 0.20 | 0.11 | 0.21 | 0.00 | - | 27 | 1,475 | 37.70% |
| GOOGL240816P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 0.26 | 0.17 | 0.30 | -0.01 | -3.70% | 2 | 4,078 | 36.23% |
| GOOGL240816P00130000 | 2024-05-17 12:40PM EDT | 130.00 | 0.35 | 0.31 | 0.38 | -0.03 | -7.89% | 74 | 3,990 | 34.03% |
| GOOGL240816P00135000 | 2024-05-17 12:40PM EDT | 135.00 | 0.45 | 0.43 | 0.50 | -0.07 | -13.46% | 85 | 6,691 | 32.11% |
| GOOGL240816P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.64 | 0.61 | 0.66 | -0.07 | -9.86% | 71 | 3,283 | 30.18% |
| GOOGL240816P00145000 | 2024-05-17 3:09PM EDT | 145.00 | 0.89 | 0.87 | 0.95 | -0.11 | -11.00% | 101 | 3,523 | 28.89% |
| GOOGL240816P00150000 | 2024-05-17 3:52PM EDT | 150.00 | 1.26 | 1.25 | 1.43 | -0.20 | -13.70% | 193 | 4,380 | 28.06% |
| GOOGL240816P00155000 | 2024-05-17 3:46PM EDT | 155.00 | 1.86 | 1.65 | 2.16 | -0.29 | -13.49% | 65 | 2,012 | 27.50% |
| GOOGL240816P00160000 | 2024-05-17 3:40PM EDT | 160.00 | 2.73 | 2.48 | 2.75 | -0.41 | -13.06% | 96 | 2,401 | 25.33% |
| GOOGL240816P00165000 | 2024-05-17 3:53PM EDT | 165.00 | 3.85 | 3.50 | 3.95 | -0.55 | -12.50% | 585 | 1,651 | 24.58% |
| GOOGL240816P00170000 | 2024-05-17 3:58PM EDT | 170.00 | 5.55 | 5.40 | 5.55 | -0.55 | -9.02% | 167 | 1,368 | 23.89% |
| GOOGL240816P00175000 | 2024-05-17 1:33PM EDT | 175.00 | 7.50 | 7.45 | 7.60 | -0.90 | -10.71% | 142 | 1,456 | 23.24% |
| GOOGL240816P00180000 | 2024-05-17 3:57PM EDT | 180.00 | 10.05 | 9.90 | 10.10 | -1.00 | -9.05% | 730 | 417 | 22.51% |
| GOOGL240816P00185000 | 2024-05-17 1:07PM EDT | 185.00 | 13.06 | 12.15 | 13.70 | -1.14 | -8.03% | 11 | 233 | 23.64% |
| GOOGL240816P00190000 | 2024-05-17 1:07PM EDT | 190.00 | 16.46 | 15.40 | 17.15 | -3.84 | -18.92% | 11 | 17 | 23.08% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 195.00 | 37.51 | 26.55 | 27.05 | 0.00 | - | - | 0 | 42.90% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 62.65 | 42.90 | 46.15 | 0.00 | - | - | 0 | 38.07% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 66.75 | 47.90 | 51.50 | 0.00 | - | - | 0 | 42.41% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 72.26 | 52.90 | 56.50 | 0.00 | - | - | 0 | 44.92% |
| GOOGL240816P00275000 | 2024-04-25 10:10AM EDT | 275.00 | 121.60 | 97.90 | 101.50 | 0.00 | - | - | 0 | 63.92% |
© 2024 Yahoo. All rights reserved.