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 | 101.70 | 103.85 | 0.00 | - | 1 | 4 | 480.86% |
| GOOGL240524C00080000 | 2024-05-17 12:55PM EDT | 80.00 | 96.14 | 96.50 | 98.65 | 0.00 | - | 3 | 3 | 429.88% |
| GOOGL240524C00090000 | 2024-05-16 10:45AM EDT | 90.00 | 84.51 | 86.30 | 88.95 | 0.00 | - | - | 4 | 397.27% |
| GOOGL240524C00095000 | 2024-05-13 1:17PM EDT | 95.00 | 72.71 | 81.45 | 83.90 | 0.00 | - | 1 | 2 | 366.21% |
| GOOGL240524C00100000 | 2024-05-20 11:09AM EDT | 100.00 | 77.47 | 77.00 | 79.10 | 0.00 | - | 9 | 19 | 255.86% |
| GOOGL240524C00105000 | 2024-05-17 9:30AM EDT | 105.00 | 69.35 | 71.50 | 73.65 | 0.00 | - | 1 | 6 | 298.44% |
| GOOGL240524C00110000 | 2024-05-21 11:49AM EDT | 110.00 | 67.51 | 66.35 | 68.70 | +9.27 | +15.92% | 1 | 2 | 279.20% |
| GOOGL240524C00120000 | 2024-05-14 2:44PM EDT | 120.00 | 51.29 | 56.45 | 59.15 | 0.00 | - | 2 | 44 | 259.57% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 51.60 | 53.85 | 0.00 | - | 5 | 5 | 223.44% |
| GOOGL240524C00130000 | 2024-05-20 2:53PM EDT | 130.00 | 47.60 | 46.55 | 49.15 | +0.57 | +1.21% | 1 | 67 | 50.00% |
| GOOGL240524C00135000 | 2024-05-21 3:23PM EDT | 135.00 | 42.85 | 41.80 | 44.10 | -0.46 | -1.06% | 2 | 113 | 120.70% |
| GOOGL240524C00140000 | 2024-05-20 3:57PM EDT | 140.00 | 37.96 | 36.50 | 38.95 | +0.86 | +2.32% | 1 | 64 | 167.77% |
| GOOGL240524C00141000 | 2024-05-17 3:25PM EDT | 141.00 | 35.28 | 35.50 | 37.95 | 0.00 | - | 1 | 4 | 163.87% |
| GOOGL240524C00142000 | 2024-05-17 3:24PM EDT | 142.00 | 34.25 | 34.50 | 36.95 | 0.00 | - | 15 | 16 | 159.96% |
| GOOGL240524C00143000 | 2024-05-17 3:46PM EDT | 143.00 | 33.09 | 34.25 | 35.90 | 0.00 | - | 75 | 77 | 111.72% |
| GOOGL240524C00144000 | 2024-05-20 11:55AM EDT | 144.00 | 33.20 | 32.65 | 35.00 | 0.00 | - | 2 | 71 | 154.05% |
| GOOGL240524C00145000 | 2024-05-21 3:23PM EDT | 145.00 | 32.88 | 31.65 | 34.05 | +0.73 | +2.27% | 7 | 186 | 50.00% |
| GOOGL240524C00146000 | 2024-05-21 1:12PM EDT | 146.00 | 31.06 | 30.65 | 33.10 | +2.52 | +8.83% | 6 | 23 | 75.00% |
| GOOGL240524C00147000 | 2024-05-17 10:22AM EDT | 147.00 | 28.68 | 29.65 | 32.10 | 0.00 | - | 15 | 35 | 72.66% |
| GOOGL240524C00148000 | 2024-05-20 12:17PM EDT | 148.00 | 29.17 | 28.45 | 30.90 | 0.00 | - | 1 | 7 | 135.25% |
| GOOGL240524C00149000 | 2024-05-17 9:59AM EDT | 149.00 | 26.33 | 27.40 | 29.45 | 0.00 | - | 1 | 6 | 114.36% |
| GOOGL240524C00150000 | 2024-05-21 3:59PM EDT | 150.00 | 27.85 | 26.75 | 29.10 | +0.60 | +2.20% | 31 | 418 | 75.98% |
| GOOGL240524C00152500 | 2024-05-17 12:53PM EDT | 152.50 | 23.77 | 24.55 | 26.40 | 0.00 | - | 1 | 62 | 75.20% |
| GOOGL240524C00155000 | 2024-05-21 3:50PM EDT | 155.00 | 22.81 | 21.60 | 24.50 | +0.71 | +3.21% | 18 | 779 | 74.32% |
| GOOGL240524C00157500 | 2024-05-20 11:15AM EDT | 157.50 | 20.01 | 19.60 | 21.20 | 0.00 | - | 4 | 127 | 53.52% |
| GOOGL240524C00160000 | 2024-05-21 12:57PM EDT | 160.00 | 17.00 | 17.00 | 18.70 | -0.54 | -3.08% | 9 | 746 | 84.67% |
| GOOGL240524C00162500 | 2024-05-21 11:14AM EDT | 162.50 | 15.10 | 14.00 | 16.70 | +0.21 | +1.41% | 2 | 393 | 87.89% |
| GOOGL240524C00165000 | 2024-05-21 3:59PM EDT | 165.00 | 12.90 | 12.10 | 14.20 | +0.49 | +3.95% | 2,017 | 3,278 | 77.83% |
| GOOGL240524C00167500 | 2024-05-21 3:58PM EDT | 167.50 | 10.70 | 10.15 | 11.15 | +0.70 | +7.00% | 24 | 1,240 | 55.84% |
| GOOGL240524C00170000 | 2024-05-21 3:53PM EDT | 170.00 | 8.18 | 7.00 | 8.40 | +1.08 | +15.21% | 188 | 3,514 | 40.67% |
| GOOGL240524C00172500 | 2024-05-21 3:52PM EDT | 172.50 | 5.80 | 5.60 | 5.85 | +0.80 | +16.00% | 245 | 3,581 | 30.37% |
| GOOGL240524C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 3.51 | 3.45 | 3.60 | +0.50 | +16.61% | 2,274 | 6,815 | 24.88% |
| GOOGL240524C00177500 | 2024-05-21 3:59PM EDT | 177.50 | 1.81 | 1.75 | 1.88 | +0.26 | +16.77% | 7,238 | 5,764 | 22.90% |
| GOOGL240524C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 0.71 | 0.71 | 0.79 | +0.03 | +4.41% | 11,568 | 10,557 | 22.02% |
| GOOGL240524C00182500 | 2024-05-21 3:59PM EDT | 182.50 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1,816 | 36,690 | 21.39% |
| GOOGL240524C00185000 | 2024-05-21 3:59PM EDT | 185.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2,290 | 5,047 | 22.27% |
| GOOGL240524C00187500 | 2024-05-21 3:55PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 265 | 826 | 24.02% |
| GOOGL240524C00190000 | 2024-05-21 3:49PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 323 | 1,615 | 27.74% |
| GOOGL240524C00192500 | 2024-05-20 3:20PM EDT | 192.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 291 | 420 | 32.42% |
| GOOGL240524C00195000 | 2024-05-21 2:12PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 647 | 33.59% |
| GOOGL240524C00200000 | 2024-05-21 12:31PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 42.19% |
| GOOGL240524C00205000 | 2024-05-20 9:31AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 50.00% |
| GOOGL240524C00210000 | 2024-05-20 11:49AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 298 | 63.28% |
| GOOGL240524C00215000 | 2024-05-14 10:46AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 64.06% |
| GOOGL240524C00220000 | 2024-05-21 9:43AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2 | 71.88% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 305 | 305 | 78.13% |
| GOOGL240524C00240000 | 2024-05-21 9:30AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 12 | 96.88% |
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 | 256.25% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 237.50% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 218.75% |
| GOOGL240524P00090000 | 2024-05-14 2:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 206.25% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 217.19% |
| GOOGL240524P00100000 | 2024-05-16 10:36AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 200.00% |
| GOOGL240524P00105000 | 2024-05-15 10:21AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 184.38% |
| GOOGL240524P00110000 | 2024-05-20 11:26AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 168.75% |
| GOOGL240524P00115000 | 2024-05-13 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 154.69% |
| GOOGL240524P00120000 | 2024-05-07 11:29AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 140.63% |
| GOOGL240524P00125000 | 2024-05-16 2:11PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 917 | 109.38% |
| GOOGL240524P00130000 | 2024-05-20 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,094 | 96.88% |
| GOOGL240524P00135000 | 2024-05-21 2:42PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 504 | 87.50% |
| GOOGL240524P00139000 | 2024-05-21 9:36AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 611 | 78.13% |
| GOOGL240524P00140000 | 2024-05-21 9:55AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 984 | 76.56% |
| GOOGL240524P00141000 | 2024-05-14 1:41PM EDT | 141.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 86.72% |
| GOOGL240524P00142000 | 2024-05-17 9:52AM EDT | 142.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 84.38% |
| GOOGL240524P00143000 | 2024-05-21 11:44AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 76 | 70.31% |
| GOOGL240524P00145000 | 2024-05-21 9:50AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 900 | 65.63% |
| GOOGL240524P00146000 | 2024-05-20 12:17PM EDT | 146.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 235 | 250 | 76.56% |
| GOOGL240524P00147000 | 2024-05-17 3:47PM EDT | 147.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 90 | 74.22% |
| GOOGL240524P00148000 | 2024-05-21 9:34AM EDT | 148.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 171 | 71.88% |
| GOOGL240524P00149000 | 2024-05-21 12:51PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 135 | 57.81% |
| GOOGL240524P00150000 | 2024-05-21 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 2,883 | 56.25% |
| GOOGL240524P00152500 | 2024-05-21 10:24AM EDT | 152.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 280 | 57.03% |
| GOOGL240524P00155000 | 2024-05-21 3:05PM EDT | 155.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 106 | 2,836 | 54.69% |
| GOOGL240524P00157500 | 2024-05-21 3:50PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 490 | 50.00% |
| GOOGL240524P00160000 | 2024-05-21 3:52PM EDT | 160.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 114 | 1,534 | 46.09% |
| GOOGL240524P00162500 | 2024-05-21 2:53PM EDT | 162.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 27 | 5,390 | 40.04% |
| GOOGL240524P00165000 | 2024-05-21 3:40PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 419 | 3,211 | 35.35% |
| GOOGL240524P00167500 | 2024-05-21 3:55PM EDT | 167.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 310 | 3,158 | 30.86% |
| GOOGL240524P00170000 | 2024-05-21 3:59PM EDT | 170.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 970 | 4,583 | 25.68% |
| GOOGL240524P00172500 | 2024-05-21 3:59PM EDT | 172.50 | 0.18 | 0.16 | 0.20 | -0.21 | -53.85% | 2,024 | 3,816 | 22.85% |
| GOOGL240524P00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.48 | 0.46 | 0.50 | -0.44 | -47.83% | 6,557 | 5,506 | 20.61% |
| GOOGL240524P00177500 | 2024-05-21 3:59PM EDT | 177.50 | 1.27 | 1.22 | 1.45 | -0.71 | -35.86% | 2,963 | 2,584 | 21.83% |
| GOOGL240524P00180000 | 2024-05-21 3:59PM EDT | 180.00 | 2.70 | 2.66 | 3.55 | -1.05 | -28.00% | 362 | 721 | 31.03% |
| GOOGL240524P00182500 | 2024-05-21 3:38PM EDT | 182.50 | 4.90 | 3.90 | 4.85 | -1.27 | -20.58% | 81 | 97 | 20.07% |
| GOOGL240524P00185000 | 2024-05-21 10:47AM EDT | 185.00 | 7.33 | 5.95 | 8.05 | -0.97 | -11.69% | 2 | 30 | 43.82% |
| GOOGL240524P00187500 | 2024-05-21 9:58AM EDT | 187.50 | 9.55 | 9.15 | 10.40 | -1.05 | -9.91% | 2 | 37 | 49.32% |
| GOOGL240524P00190000 | 2024-05-20 9:48AM EDT | 190.00 | 12.00 | 11.80 | 13.35 | 0.00 | - | 2 | 0 | 67.04% |
| GOOGL240524P00200000 | 2024-05-13 3:35PM EDT | 200.00 | 31.60 | 21.80 | 23.60 | 0.00 | - | 1 | 0 | 79.10% |
| GOOGL240524P00205000 | 2024-05-08 3:37PM EDT | 205.00 | 35.34 | 26.15 | 28.50 | 0.00 | - | - | 0 | 72.66% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 30.95 | 33.50 | 0.00 | - | 1 | 0 | 72.66% |
| GOOGL240524P00215000 | 2024-05-08 10:16AM EDT | 215.00 | 45.20 | 36.00 | 38.55 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.