Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00130000 | 2024-05-31 1:23PM EDT | 2024-06-07 | 41.46 | 40.25 | 44.40 | -1.99 | -4.58% | 42 | 9 | 168.41% |
| GOOGL240614C00130000 | 2024-05-31 1:23PM EDT | 2024-06-14 | 40.55 | 40.15 | 44.45 | +5.80 | +16.69% | 1 | 1 | 119.97% |
| GOOGL240621C00130000 | 2024-05-31 1:58PM EDT | 2024-06-21 | 40.69 | 40.50 | 44.50 | -2.83 | -6.50% | 2 | 6,810 | 98.68% |
| GOOGL240719C00130000 | 2024-05-30 12:30PM EDT | 2024-07-19 | 43.55 | 41.00 | 45.25 | 0.00 | - | 2 | 839 | 71.19% |
| GOOGL240816C00130000 | 2024-05-30 1:21PM EDT | 2024-08-16 | 43.66 | 42.00 | 46.05 | -1.29 | -2.87% | 3 | 618 | 61.83% |
| GOOGL240920C00130000 | 2024-05-30 11:01AM EDT | 2024-09-20 | 45.55 | 42.70 | 46.80 | 0.00 | - | 21 | 2,679 | 54.91% |
| GOOGL241018C00130000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 48.88 | 45.50 | 46.15 | 0.00 | - | 2 | 457 | 46.30% |
| GOOGL241115C00130000 | 2024-05-31 2:53PM EDT | 2024-11-15 | 44.90 | 45.45 | 46.95 | -2.65 | -5.57% | 6 | 260 | 45.40% |
| GOOGL241220C00130000 | 2024-05-29 10:37AM EDT | 2024-12-20 | 51.19 | 47.20 | 47.85 | 0.00 | - | 1 | 572 | 44.32% |
| GOOGL250117C00130000 | 2024-05-31 3:01PM EDT | 2025-01-17 | 46.80 | 48.05 | 48.90 | -5.65 | -10.77% | 2 | 4,328 | 44.70% |
| GOOGL250321C00130000 | 2024-05-28 1:29PM EDT | 2025-03-21 | 53.45 | 47.50 | 50.95 | 0.00 | - | 1 | 37 | 44.77% |
| GOOGL250620C00130000 | 2024-05-30 10:58AM EDT | 2025-06-20 | 53.48 | 50.00 | 53.65 | 0.00 | - | 4 | 1,168 | 44.71% |
| GOOGL250919C00130000 | 2024-05-16 12:13PM EDT | 2025-09-19 | 56.77 | 52.50 | 55.95 | 0.00 | - | 1 | 22 | 44.33% |
| GOOGL251219C00130000 | 2024-05-30 3:47PM EDT | 2025-12-19 | 56.97 | 55.00 | 57.85 | 0.00 | - | 1 | 364 | 43.67% |
| GOOGL260116C00130000 | 2024-05-31 1:03PM EDT | 2026-01-16 | 56.00 | 55.00 | 58.65 | -2.80 | -4.76% | 46 | 707 | 43.87% |
| GOOGL260618C00130000 | 2024-05-31 11:22AM EDT | 2026-06-18 | 59.08 | 59.00 | 62.85 | -5.49 | -8.50% | 1 | 69 | 44.87% |
| GOOGL261218C00130000 | 2024-05-31 3:01PM EDT | 2026-12-18 | 64.50 | 62.50 | 67.00 | -4.10 | -5.98% | 5 | 523 | 45.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00130000 | 2024-05-30 3:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 67.19% |
| GOOGL240614P00130000 | 2024-05-31 11:40AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 14 | 55.86% |
| GOOGL240621P00130000 | 2024-05-31 10:55AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 7 | 14,692 | 51.56% |
| GOOGL240628P00130000 | 2024-05-31 2:45PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.11 | +0.01 | +9.09% | 2 | 3 | 47.46% |
| GOOGL240719P00130000 | 2024-05-31 3:39PM EDT | 2024-07-19 | 0.14 | 0.08 | 0.14 | +0.01 | +7.69% | 5 | 4,785 | 37.16% |
| GOOGL240816P00130000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 0.43 | 0.32 | 0.41 | +0.06 | +16.22% | 19 | 4,018 | 35.52% |
| GOOGL240920P00130000 | 2024-05-31 11:04AM EDT | 2024-09-20 | 0.66 | 0.52 | 0.64 | +0.08 | +13.79% | 6 | 12,999 | 32.20% |
| GOOGL241018P00130000 | 2024-05-30 9:57AM EDT | 2024-10-18 | 0.78 | 0.75 | 0.85 | 0.00 | - | 15 | 1,769 | 30.66% |
| GOOGL241115P00130000 | 2024-05-31 10:28AM EDT | 2024-11-15 | 1.50 | 1.19 | 1.31 | +0.15 | +11.11% | 2 | 3,385 | 31.08% |
| GOOGL241220P00130000 | 2024-05-30 3:54PM EDT | 2024-12-20 | 1.66 | 1.48 | 1.64 | 0.00 | - | 200 | 12,151 | 30.02% |
| GOOGL250117P00130000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 1.90 | 1.73 | 2.26 | -0.09 | -4.52% | 91 | 14,674 | 30.86% |
| GOOGL250321P00130000 | 2024-05-31 12:20PM EDT | 2025-03-21 | 2.86 | 2.40 | 2.86 | +0.06 | +2.14% | 24 | 443 | 29.44% |
| GOOGL250620P00130000 | 2024-05-30 2:58PM EDT | 2025-06-20 | 3.60 | 1.00 | 3.90 | 0.00 | - | 13 | 2,272 | 28.60% |
| GOOGL250919P00130000 | 2024-05-29 11:43AM EDT | 2025-09-19 | 4.61 | 2.50 | 5.70 | 0.00 | - | 10 | 69 | 29.71% |
| GOOGL251219P00130000 | 2024-05-31 2:34PM EDT | 2025-12-19 | 6.20 | 3.50 | 6.30 | +0.35 | +5.98% | 1 | 480 | 28.37% |
| GOOGL260116P00130000 | 2024-05-31 1:57PM EDT | 2026-01-16 | 6.60 | 3.60 | 6.60 | +0.15 | +2.33% | 8 | 2,833 | 28.24% |
| GOOGL260618P00130000 | 2024-05-23 3:46PM EDT | 2026-06-18 | 7.76 | 5.50 | 8.90 | 0.00 | - | 4 | 327 | 28.78% |
| GOOGL261218P00130000 | 2024-05-31 2:05PM EDT | 2026-12-18 | 9.97 | 7.00 | 10.40 | +0.76 | +8.25% | 5 | 590 | 27.80% |
© 2024 Yahoo. All rights reserved.