Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 50.00 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 55.00 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 70.00 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 75.00 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 80.00 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 85.00 | 89.57 | 91.60 | 94.30 | 0.00 | - | 2 | 2 | 70.39% |
| GOOGL241115C00100000 | 2024-05-06 11:11AM EDT | 100.00 | 69.93 | 76.90 | 79.85 | 0.00 | - | 5 | 11 | 59.81% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 105.00 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 110.00 | 65.28 | 67.75 | 70.30 | 0.00 | - | 2 | 32 | 55.18% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 115.00 | 47.88 | 62.90 | 65.55 | 0.00 | - | 1 | 41 | 52.08% |
| GOOGL241115C00120000 | 2024-05-13 10:17AM EDT | 120.00 | 49.36 | 58.45 | 60.85 | 0.00 | - | 2 | 135 | 50.00% |
| GOOGL241115C00125000 | 2024-05-15 3:13PM EDT | 125.00 | 51.50 | 53.80 | 56.00 | 0.00 | - | 4 | 306 | 51.39% |
| GOOGL241115C00130000 | 2024-05-16 9:52AM EDT | 130.00 | 48.15 | 48.50 | 51.50 | 0.00 | - | 10 | 222 | 48.99% |
| GOOGL241115C00135000 | 2024-05-17 2:30PM EDT | 135.00 | 45.36 | 43.50 | 46.60 | +4.01 | +9.70% | 1 | 145 | 45.16% |
| GOOGL241115C00140000 | 2024-05-17 3:11PM EDT | 140.00 | 41.50 | 39.55 | 42.75 | +1.10 | +2.72% | 5 | 444 | 44.58% |
| GOOGL241115C00145000 | 2024-05-17 12:09PM EDT | 145.00 | 37.10 | 36.70 | 38.35 | +1.00 | +2.77% | 5 | 997 | 42.06% |
| GOOGL241115C00150000 | 2024-05-17 2:29PM EDT | 150.00 | 32.65 | 32.30 | 34.45 | +0.60 | +1.87% | 4 | 485 | 40.68% |
| GOOGL241115C00155000 | 2024-05-17 3:38PM EDT | 155.00 | 29.35 | 28.10 | 30.10 | +1.30 | +4.63% | 1 | 344 | 37.90% |
| GOOGL241115C00160000 | 2024-05-17 2:22PM EDT | 160.00 | 24.95 | 25.35 | 26.35 | +0.88 | +3.66% | 11 | 808 | 36.32% |
| GOOGL241115C00165000 | 2024-05-17 2:30PM EDT | 165.00 | 21.86 | 21.20 | 22.80 | +0.94 | +4.49% | 25 | 2,252 | 34.83% |
| GOOGL241115C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 19.07 | 18.65 | 19.70 | +1.12 | +6.24% | 28 | 1,003 | 33.91% |
| GOOGL241115C00175000 | 2024-05-17 3:53PM EDT | 175.00 | 16.33 | 15.80 | 16.35 | +1.28 | +8.50% | 50 | 567 | 32.04% |
| GOOGL241115C00180000 | 2024-05-17 3:24PM EDT | 180.00 | 13.70 | 13.55 | 13.80 | +0.82 | +6.37% | 17 | 1,119 | 31.35% |
| GOOGL241115C00185000 | 2024-05-17 1:08PM EDT | 185.00 | 11.35 | 11.30 | 11.55 | +0.58 | +5.39% | 66 | 1,357 | 30.76% |
| GOOGL241115C00190000 | 2024-05-17 3:35PM EDT | 190.00 | 9.50 | 9.35 | 9.60 | +0.60 | +6.74% | 5 | 2,320 | 30.30% |
| GOOGL241115C00195000 | 2024-05-17 3:18PM EDT | 195.00 | 7.75 | 7.15 | 7.85 | +0.60 | +8.39% | 155 | 294 | 29.76% |
| GOOGL241115C00200000 | 2024-05-17 3:26PM EDT | 200.00 | 6.31 | 6.20 | 6.40 | +0.46 | +7.86% | 50 | 1,843 | 29.39% |
| GOOGL241115C00210000 | 2024-05-17 3:32PM EDT | 210.00 | 4.06 | 4.00 | 4.15 | +0.41 | +11.23% | 49 | 369 | 28.77% |
| GOOGL241115C00220000 | 2024-05-16 11:12AM EDT | 220.00 | 2.58 | 2.56 | 2.81 | +0.13 | +5.31% | 5 | 645 | 28.96% |
| GOOGL241115C00230000 | 2024-05-16 3:39PM EDT | 230.00 | 1.57 | 1.65 | 1.76 | 0.00 | - | 2 | 343 | 28.62% |
| GOOGL241115C00240000 | 2024-05-17 10:06AM EDT | 240.00 | 1.08 | 1.10 | 1.42 | +0.01 | +0.93% | 1 | 126 | 30.18% |
| GOOGL241115C00250000 | 2024-05-17 3:52PM EDT | 250.00 | 0.80 | 0.76 | 0.88 | +0.10 | +14.29% | 1 | 57 | 29.85% |
| GOOGL241115C00260000 | 2024-04-26 1:52PM EDT | 260.00 | 0.90 | 0.50 | 0.62 | 0.00 | - | 11 | 16 | 30.34% |
| GOOGL241115C00265000 | 2024-05-06 9:30AM EDT | 265.00 | 0.48 | 0.41 | 0.55 | 0.00 | - | - | 3 | 30.86% |
| GOOGL241115C00270000 | 2024-05-15 11:31AM EDT | 270.00 | 0.36 | 0.37 | 0.48 | 0.00 | - | 3 | 17 | 31.25% |
| GOOGL241115C00280000 | 2024-05-17 2:13PM EDT | 280.00 | 0.32 | 0.26 | 0.39 | -0.03 | -8.57% | 200 | 153 | 32.30% |
| GOOGL241115C00295000 | 2024-05-10 1:23PM EDT | 295.00 | 0.23 | 0.19 | 0.30 | 0.00 | - | 200 | 101 | 33.89% |
| GOOGL241115C00300000 | 2024-05-17 10:43AM EDT | 300.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 1 | 12 | 33.94% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 64.65% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 70.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 57.42% |
| GOOGL241115P00075000 | 2024-05-09 3:01PM EDT | 75.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 3 | 14 | 51.47% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 80.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 1 | 52.20% |
| GOOGL241115P00085000 | 2024-05-16 3:27PM EDT | 85.00 | 0.15 | 0.08 | 0.19 | 0.00 | - | 1 | 45 | 46.68% |
| GOOGL241115P00090000 | 2024-05-10 10:32AM EDT | 90.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 2 | 32 | 44.53% |
| GOOGL241115P00095000 | 2024-05-10 10:32AM EDT | 95.00 | 0.27 | 0.18 | 0.29 | 0.00 | - | 2 | 17 | 42.73% |
| GOOGL241115P00100000 | 2024-05-16 9:54AM EDT | 100.00 | 0.29 | 0.24 | 0.34 | 0.00 | - | 3 | 164 | 40.53% |
| GOOGL241115P00105000 | 2024-05-08 1:38PM EDT | 105.00 | 0.44 | 0.32 | 0.39 | 0.00 | - | 2 | 2,994 | 38.28% |
| GOOGL241115P00110000 | 2024-05-10 9:33AM EDT | 110.00 | 0.65 | 0.42 | 0.47 | 0.00 | - | 2 | 1,482 | 36.40% |
| GOOGL241115P00115000 | 2024-05-17 9:40AM EDT | 115.00 | 0.58 | 0.54 | 0.60 | +0.02 | +3.57% | 6 | 1,128 | 34.96% |
| GOOGL241115P00120000 | 2024-05-17 10:57AM EDT | 120.00 | 0.74 | 0.69 | 0.76 | -0.01 | -1.33% | 12 | 1,037 | 33.52% |
| GOOGL241115P00125000 | 2024-05-17 9:39AM EDT | 125.00 | 0.96 | 0.95 | 0.98 | -0.03 | -3.03% | 11 | 1,129 | 32.28% |
| GOOGL241115P00130000 | 2024-05-17 3:39PM EDT | 130.00 | 1.20 | 1.15 | 1.27 | -0.05 | -4.00% | 4 | 3,487 | 31.14% |
| GOOGL241115P00135000 | 2024-05-17 3:58PM EDT | 135.00 | 1.55 | 1.48 | 1.62 | -0.15 | -8.82% | 212 | 681 | 29.93% |
| GOOGL241115P00140000 | 2024-05-17 2:28PM EDT | 140.00 | 2.09 | 1.77 | 2.05 | -0.09 | -4.13% | 505 | 482 | 28.72% |
| GOOGL241115P00145000 | 2024-05-17 2:53PM EDT | 145.00 | 2.66 | 2.50 | 2.66 | -0.09 | -3.27% | 40 | 1,668 | 27.80% |
| GOOGL241115P00150000 | 2024-05-17 1:28PM EDT | 150.00 | 3.35 | 3.00 | 3.50 | -0.30 | -8.22% | 6 | 2,317 | 27.14% |
| GOOGL241115P00155000 | 2024-05-16 2:44PM EDT | 155.00 | 4.40 | 3.80 | 4.60 | -0.20 | -4.35% | 1 | 1,543 | 26.64% |
| GOOGL241115P00160000 | 2024-05-17 2:25PM EDT | 160.00 | 5.80 | 5.30 | 5.65 | -0.35 | -5.69% | 46 | 1,251 | 25.43% |
| GOOGL241115P00165000 | 2024-05-17 1:43PM EDT | 165.00 | 7.15 | 6.95 | 7.15 | -0.35 | -4.67% | 49 | 410 | 24.75% |
| GOOGL241115P00170000 | 2024-05-17 2:42PM EDT | 170.00 | 9.05 | 8.25 | 9.40 | -0.60 | -6.22% | 21 | 601 | 25.06% |
| GOOGL241115P00175000 | 2024-05-17 12:31PM EDT | 175.00 | 11.20 | 10.40 | 11.55 | -0.65 | -5.49% | 2 | 289 | 24.45% |
| GOOGL241115P00180000 | 2024-05-17 3:45PM EDT | 180.00 | 13.35 | 13.25 | 13.55 | -1.10 | -7.61% | 107 | 238 | 22.91% |
| GOOGL241115P00185000 | 2024-05-17 3:51PM EDT | 185.00 | 16.10 | 16.00 | 16.80 | -1.10 | -6.40% | 11 | 2 | 23.24% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 190.00 | 22.15 | 18.45 | 20.55 | 0.00 | - | 30 | 30 | 24.01% |
| GOOGL241115P00200000 | 2024-05-15 3:40PM EDT | 200.00 | 29.24 | 25.25 | 28.45 | 0.00 | - | 6 | 8 | 24.93% |
© 2024 Yahoo. All rights reserved.