Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-05-17 2:06PM EDT | 75.00 | 100.59 | 99.15 | 101.65 | +17.89 | +21.63% | 1 | 4 | 327.34% |
| GOOGL240524C00095000 | 2024-05-13 1:17PM EDT | 95.00 | 72.71 | 79.40 | 82.10 | 0.00 | - | 1 | 2 | 273.05% |
| GOOGL240524C00100000 | 2024-05-16 3:14PM EDT | 100.00 | 74.43 | 74.25 | 76.85 | 0.00 | - | 3 | 22 | 239.75% |
| GOOGL240524C00105000 | 2024-05-16 3:49PM EDT | 105.00 | 69.20 | 68.85 | 70.00 | +8.18 | +13.41% | 3 | 2 | 0.00% |
| GOOGL240524C00110000 | 2024-05-13 2:26PM EDT | 110.00 | 58.24 | 64.20 | 67.10 | 0.00 | - | 1 | 2 | 216.70% |
| GOOGL240524C00120000 | 2024-05-14 2:44PM EDT | 120.00 | 51.29 | 54.20 | 56.95 | 0.00 | - | 2 | 44 | 176.76% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 49.25 | 52.05 | 0.00 | - | 5 | 5 | 164.94% |
| GOOGL240524C00130000 | 2024-05-17 3:42PM EDT | 130.00 | 46.27 | 44.25 | 47.20 | +4.20 | +9.98% | 49 | 20 | 154.59% |
| GOOGL240524C00135000 | 2024-05-17 2:59PM EDT | 135.00 | 41.14 | 39.30 | 42.20 | +1.66 | +4.20% | 2 | 112 | 139.16% |
| GOOGL240524C00140000 | 2024-05-17 11:21AM EDT | 140.00 | 35.50 | 34.25 | 37.25 | +1.16 | +3.38% | 2 | 65 | 125.49% |
| GOOGL240524C00141000 | 2024-05-16 1:15PM EDT | 141.00 | 33.46 | 32.95 | 35.35 | 0.00 | - | 1 | 2 | 89.84% |
| GOOGL240524C00145000 | 2024-05-17 3:11PM EDT | 145.00 | 31.25 | 30.05 | 32.10 | +1.95 | +6.66% | 27 | 196 | 53.13% |
| GOOGL240524C00146000 | 2024-05-17 9:41AM EDT | 146.00 | 28.54 | 28.30 | 31.25 | +0.32 | +1.13% | 2 | 21 | 107.57% |
| GOOGL240524C00147000 | 2024-05-17 10:02AM EDT | 147.00 | 28.68 | 27.30 | 30.25 | +5.84 | +25.57% | 15 | 22 | 104.64% |
| GOOGL240524C00148000 | 2024-05-14 12:12PM EDT | 148.00 | 21.55 | 26.30 | 29.25 | 0.00 | - | 1 | 7 | 101.71% |
| GOOGL240524C00149000 | 2024-05-16 3:33PM EDT | 149.00 | 26.33 | 25.35 | 28.20 | +0.90 | +3.54% | 1 | 5 | 97.56% |
| GOOGL240524C00150000 | 2024-05-17 3:33PM EDT | 150.00 | 26.30 | 25.75 | 27.30 | +1.85 | +7.57% | 65 | 397 | 75.59% |
| GOOGL240524C00152500 | 2024-05-17 12:53PM EDT | 152.50 | 23.77 | 23.10 | 24.15 | +2.07 | +9.54% | 1 | 63 | 73.34% |
| GOOGL240524C00155000 | 2024-05-17 3:38PM EDT | 155.00 | 21.40 | 19.10 | 22.20 | +1.83 | +9.35% | 95 | 2,028 | 80.08% |
| GOOGL240524C00157500 | 2024-05-17 3:16PM EDT | 157.50 | 18.91 | 17.75 | 19.25 | +2.11 | +12.56% | 28 | 99 | 62.89% |
| GOOGL240524C00160000 | 2024-05-17 3:36PM EDT | 160.00 | 16.44 | 15.20 | 16.50 | +2.00 | +13.85% | 150 | 747 | 49.90% |
| GOOGL240524C00162500 | 2024-05-17 3:22PM EDT | 162.50 | 14.12 | 13.15 | 14.20 | +2.38 | +20.27% | 44 | 387 | 48.36% |
| GOOGL240524C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 11.38 | 10.30 | 12.45 | +1.49 | +15.07% | 72 | 3,596 | 54.49% |
| GOOGL240524C00167500 | 2024-05-17 3:57PM EDT | 167.50 | 8.90 | 8.40 | 9.10 | +1.55 | +21.09% | 73 | 1,252 | 32.81% |
| GOOGL240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 6.61 | 6.50 | 6.70 | +1.61 | +32.20% | 1,307 | 4,250 | 27.54% |
| GOOGL240524C00172500 | 2024-05-17 3:59PM EDT | 172.50 | 4.51 | 4.40 | 4.60 | +1.26 | +38.77% | 2,628 | 4,503 | 25.07% |
| GOOGL240524C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 2.75 | 2.71 | 2.85 | +0.86 | +45.50% | 9,831 | 5,474 | 23.51% |
| GOOGL240524C00177500 | 2024-05-17 3:59PM EDT | 177.50 | 1.47 | 1.45 | 1.50 | +0.50 | +51.55% | 12,331 | 2,221 | 21.95% |
| GOOGL240524C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.68 | 0.66 | 0.68 | +0.23 | +51.11% | 11,268 | 4,525 | 21.19% |
| GOOGL240524C00182500 | 2024-05-17 3:59PM EDT | 182.50 | 0.26 | 0.23 | 0.27 | +0.06 | +30.00% | 35,231 | 5,131 | 20.95% |
| GOOGL240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 2,440 | 1,133 | 21.19% |
| GOOGL240524C00187500 | 2024-05-17 3:56PM EDT | 187.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 227 | 314 | 22.85% |
| GOOGL240524C00190000 | 2024-05-17 3:52PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 200 | 847 | 25.00% |
| GOOGL240524C00192500 | 2024-05-17 2:00PM EDT | 192.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 153 | 65 | 32.23% |
| GOOGL240524C00195000 | 2024-05-16 12:10PM EDT | 195.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 61 | 542 | 35.35% |
| GOOGL240524C00200000 | 2024-05-17 2:58PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 21 | 740 | 41.41% |
| GOOGL240524C00205000 | 2024-05-17 10:14AM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 250 | 48.24% |
| GOOGL240524C00210000 | 2024-05-14 2:48PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 242 | 298 | 50.39% |
| GOOGL240524C00215000 | 2024-05-14 10:46AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 56.25% |
| GOOGL240524C00220000 | 2024-05-06 9:34AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 61.72% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 305 | 305 | 67.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00075000 | 2024-05-13 3:33PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 74 | 190.63% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| GOOGL240524P00090000 | 2024-05-14 2:40PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 160.94% |
| GOOGL240524P00100000 | 2024-05-16 10:36AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 148.44% |
| GOOGL240524P00105000 | 2024-05-15 10:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 118.75% |
| GOOGL240524P00110000 | 2024-05-10 9:33AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 125.00% |
| GOOGL240524P00115000 | 2024-05-13 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 114.06% |
| GOOGL240524P00120000 | 2024-05-07 11:29AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 103.91% |
| GOOGL240524P00125000 | 2024-05-16 2:11PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 917 | 81.25% |
| GOOGL240524P00130000 | 2024-05-16 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,096 | 71.88% |
| GOOGL240524P00135000 | 2024-05-17 3:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 507 | 64.06% |
| GOOGL240524P00139000 | 2024-05-15 3:51PM EDT | 139.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 270 | 439 | 67.19% |
| GOOGL240524P00140000 | 2024-05-17 3:16PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 75 | 960 | 63.28% |
| GOOGL240524P00141000 | 2024-05-14 1:41PM EDT | 141.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 37 | 65.63% |
| GOOGL240524P00142000 | 2024-05-17 9:52AM EDT | 142.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 1 | 66.80% |
| GOOGL240524P00143000 | 2024-05-17 10:45AM EDT | 143.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 24 | 58.20% |
| GOOGL240524P00145000 | 2024-05-17 3:16PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 854 | 53.13% |
| GOOGL240524P00146000 | 2024-05-16 10:13AM EDT | 146.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 1 | 3 | 54.30% |
| GOOGL240524P00147000 | 2024-05-15 11:24AM EDT | 147.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 1 | 90 | 55.47% |
| GOOGL240524P00148000 | 2024-05-16 3:47PM EDT | 148.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 50 | 156 | 53.91% |
| GOOGL240524P00149000 | 2024-05-16 9:46AM EDT | 149.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 135 | 50.00% |
| GOOGL240524P00150000 | 2024-05-17 3:05PM EDT | 150.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 23 | 3,879 | 50.00% |
| GOOGL240524P00152500 | 2024-05-17 2:11PM EDT | 152.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 13 | 269 | 46.88% |
| GOOGL240524P00155000 | 2024-05-17 2:22PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 104 | 3,199 | 42.19% |
| GOOGL240524P00157500 | 2024-05-17 3:52PM EDT | 157.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 166 | 493 | 37.50% |
| GOOGL240524P00160000 | 2024-05-17 3:50PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 342 | 1,572 | 34.67% |
| GOOGL240524P00162500 | 2024-05-17 3:56PM EDT | 162.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 749 | 5,233 | 31.15% |
| GOOGL240524P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 0.09 | 0.04 | 0.11 | -0.08 | -47.06% | 718 | 2,894 | 27.15% |
| GOOGL240524P00167500 | 2024-05-17 3:58PM EDT | 167.50 | 0.15 | 0.15 | 0.16 | -0.17 | -53.12% | 1,344 | 2,379 | 23.73% |
| GOOGL240524P00170000 | 2024-05-17 3:58PM EDT | 170.00 | 0.30 | 0.28 | 0.32 | -0.38 | -55.88% | 2,493 | 3,138 | 21.85% |
| GOOGL240524P00172500 | 2024-05-17 3:59PM EDT | 172.50 | 0.69 | 0.66 | 0.69 | -0.67 | -49.26% | 3,603 | 1,578 | 20.58% |
| GOOGL240524P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 1.43 | 1.39 | 1.45 | -1.07 | -42.80% | 6,807 | 1,287 | 19.95% |
| GOOGL240524P00177500 | 2024-05-17 3:54PM EDT | 177.50 | 2.68 | 2.63 | 2.91 | -1.22 | -31.28% | 1,049 | 456 | 21.63% |
| GOOGL240524P00180000 | 2024-05-17 3:58PM EDT | 180.00 | 4.40 | 4.30 | 4.50 | -2.25 | -33.83% | 167 | 214 | 19.53% |
| GOOGL240524P00182500 | 2024-05-17 3:38PM EDT | 182.50 | 6.51 | 5.60 | 7.40 | -1.91 | -22.68% | 10 | 51 | 32.32% |
| GOOGL240524P00185000 | 2024-05-17 3:51PM EDT | 185.00 | 8.90 | 8.00 | 9.60 | -2.02 | -18.50% | 17 | 5 | 34.33% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 13.20 | 14.55 | 0.00 | - | 2 | 0 | 45.02% |
| GOOGL240524P00200000 | 2024-05-13 3:35PM EDT | 200.00 | 31.60 | 23.20 | 24.55 | 0.00 | - | 1 | 0 | 65.33% |
| GOOGL240524P00205000 | 2024-05-08 3:37PM EDT | 205.00 | 35.34 | 28.00 | 30.90 | 0.00 | - | - | 0 | 71.63% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 32.95 | 35.80 | 0.00 | - | 1 | 0 | 77.59% |
| GOOGL240524P00215000 | 2024-05-08 10:16AM EDT | 215.00 | 45.20 | 38.00 | 40.90 | 0.00 | - | - | 0 | 88.33% |
© 2024 Yahoo. All rights reserved.