Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00080000 | 2024-05-30 3:39PM EDT | 2024-06-07 | 92.41 | 90.25 | 94.40 | 0.00 | - | 3 | 3 | 378.42% |
| GOOGL240621C00080000 | 2024-05-23 2:26PM EDT | 2024-06-21 | 94.00 | 90.05 | 94.30 | 0.00 | - | 5 | 551 | 215.72% |
| GOOGL240719C00080000 | 2024-05-15 9:59AM EDT | 2024-07-19 | 91.62 | 90.50 | 94.65 | 0.00 | - | 1 | 15 | 84.18% |
| GOOGL240920C00080000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 91.65 | 91.15 | 95.30 | +3.65 | +4.15% | 1 | 681 | 77.44% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-05-31 2:03PM EDT | 2025-01-17 | 92.69 | 92.60 | 97.25 | -4.61 | -4.74% | 1 | 1,409 | 69.86% |
| GOOGL250321C00080000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 93.73 | 93.50 | 98.00 | 0.00 | - | 2 | 16 | 66.87% |
| GOOGL250620C00080000 | 2024-05-24 12:51PM EDT | 2025-06-20 | 99.28 | 94.50 | 99.00 | 0.00 | - | 40 | 159 | 63.09% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-05-13 12:42PM EDT | 2025-12-19 | 92.68 | 96.50 | 101.00 | 0.00 | - | 1 | 217 | 58.74% |
| GOOGL260116C00080000 | 2024-05-20 9:36AM EDT | 2026-01-16 | 104.00 | 96.50 | 101.50 | 0.00 | - | 1 | 113 | 58.11% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-05-31 1:10PM EDT | 2026-12-18 | 101.50 | 100.00 | 104.50 | -3.20 | -3.06% | 2 | 20 | 53.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00080000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,819 | 112.50% |
| GOOGL240719P00080000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 65.63% |
| GOOGL240816P00080000 | 2024-05-16 3:16PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 59.77% |
| GOOGL240920P00080000 | 2024-05-22 1:01PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 11,692 | 52.73% |
| GOOGL241018P00080000 | 2024-05-22 9:54AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 13 | 52.25% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 1 | 53.22% |
| GOOGL241220P00080000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 0.13 | 0.10 | 0.21 | +0.01 | +8.33% | 16 | 347 | 47.22% |
| GOOGL250117P00080000 | 2024-05-23 3:16PM EDT | 2025-01-17 | 0.17 | 0.10 | 0.26 | 0.00 | - | 20 | 11,379 | 45.65% |
| GOOGL250321P00080000 | 2024-05-10 1:50PM EDT | 2025-03-21 | 0.35 | 0.00 | 0.26 | 0.00 | - | 1 | 107 | 40.43% |
| GOOGL250620P00080000 | 2024-05-24 9:55AM EDT | 2025-06-20 | 0.60 | 0.01 | 0.56 | 0.00 | - | 2 | 3,176 | 39.92% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 45.33% |
| GOOGL251219P00080000 | 2024-05-23 3:35PM EDT | 2025-12-19 | 0.92 | 0.85 | 1.04 | 0.00 | - | 8 | 466 | 36.90% |
| GOOGL260116P00080000 | 2024-05-30 3:41PM EDT | 2026-01-16 | 1.03 | 0.92 | 1.10 | 0.00 | - | 40 | 324 | 36.44% |
| GOOGL260618P00080000 | 2024-05-24 10:50AM EDT | 2026-06-18 | 1.32 | 0.00 | 2.73 | 0.00 | - | 1 | 138 | 40.05% |
| GOOGL261218P00080000 | 2024-05-20 12:06PM EDT | 2026-12-18 | 1.90 | 1.75 | 2.83 | 0.00 | - | 1 | 96 | 36.23% |
© 2024 Yahoo. All rights reserved.