Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00100000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 67.02 | 66.45 | 68.20 | +1.57 | +2.40% | 32 | 8 | 157.03% |
| GOOGL240517C00100000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 67.05 | 66.90 | 68.00 | +1.80 | +2.76% | 4 | 733 | 125.59% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 2024-05-24 | 65.67 | 67.15 | 68.15 | 0.00 | - | 9 | 10 | 114.06% |
| GOOGL240607C00100000 | 2024-05-03 10:58AM EDT | 2024-06-07 | 64.57 | 67.20 | 68.45 | -1.53 | -2.31% | 4 | 5 | 94.14% |
| GOOGL240621C00100000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 64.80 | 67.40 | 68.25 | -0.90 | -1.37% | 120 | 2,118 | 79.54% |
| GOOGL240719C00100000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 65.30 | 67.90 | 68.60 | -1.49 | -2.23% | 111 | 266 | 70.75% |
| GOOGL240816C00100000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 68.40 | 68.40 | 69.25 | +2.60 | +3.95% | 3 | 14 | 67.09% |
| GOOGL240920C00100000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 67.24 | 67.85 | 70.30 | 0.00 | - | 6 | 199 | 60.23% |
| GOOGL241018C00100000 | 2024-04-26 10:53AM EDT | 2024-10-18 | 74.18 | 67.20 | 70.20 | 0.00 | - | 3 | 7 | 52.00% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 2024-11-15 | 74.75 | 67.70 | 71.40 | 0.00 | - | 2 | 6 | 54.03% |
| GOOGL241220C00100000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 70.60 | 69.30 | 71.90 | +2.58 | +3.79% | 1 | 742 | 55.35% |
| GOOGL250117C00100000 | 2024-05-01 12:17PM EDT | 2025-01-17 | 69.95 | 69.75 | 71.85 | 0.00 | - | 2 | 4,737 | 53.19% |
| GOOGL250321C00100000 | 2024-04-30 9:52AM EDT | 2025-03-21 | 72.54 | 70.25 | 73.90 | 0.00 | - | 10 | 11 | 52.61% |
| GOOGL250620C00100000 | 2024-05-03 11:00AM EDT | 2025-06-20 | 70.30 | 71.10 | 75.75 | -7.91 | -10.11% | 77 | 905 | 50.63% |
| GOOGL250919C00100000 | 2024-05-03 10:12AM EDT | 2025-09-19 | 72.00 | 72.60 | 77.40 | -8.01 | -10.01% | 3 | 19 | 55.79% |
| GOOGL251219C00100000 | 2024-05-02 3:58PM EDT | 2025-12-19 | 76.90 | 75.70 | 77.50 | 0.00 | - | 1 | 787 | 51.56% |
| GOOGL260116C00100000 | 2024-05-03 11:11AM EDT | 2026-01-16 | 73.31 | 76.20 | 77.85 | -2.19 | -2.90% | 1 | 515 | 51.13% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 2026-06-18 | 82.90 | 78.20 | 80.30 | 0.00 | - | 3 | 42 | 50.35% |
| GOOGL261218C00100000 | 2024-05-03 2:49PM EDT | 2026-12-18 | 81.20 | 79.60 | 83.85 | +0.69 | +0.86% | 2 | 373 | 50.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 118.75% |
| GOOGL240517P00100000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 5,833 | 89.06% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 78.91% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 71.09% |
| GOOGL240621P00100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 4 | 16,290 | 56.45% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.12 | 0.00 | - | 24 | 193 | 49.51% |
| GOOGL240816P00100000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.16 | 0.10 | 0.22 | -0.01 | -5.88% | 1 | 434 | 46.19% |
| GOOGL240920P00100000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.31 | 0.00 | - | 11 | 6,296 | 42.19% |
| GOOGL241018P00100000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 0.31 | 0.25 | 0.33 | 0.00 | - | 1 | 142 | 38.92% |
| GOOGL241115P00100000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 0.46 | 0.38 | 0.55 | 0.00 | - | 2 | 168 | 39.36% |
| GOOGL241220P00100000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 0.58 | 0.51 | 0.67 | 0.00 | - | 4 | 5,367 | 37.61% |
| GOOGL250117P00100000 | 2024-05-02 1:50PM EDT | 2025-01-17 | 0.69 | 0.65 | 0.75 | 0.00 | - | 3 | 17,707 | 36.30% |
| GOOGL250321P00100000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 0.82 | 0.27 | 0.95 | +0.04 | +5.13% | 10 | 655 | 34.18% |
| GOOGL250620P00100000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 1.50 | 1.20 | 2.98 | 0.00 | - | 10 | 2,369 | 39.98% |
| GOOGL250919P00100000 | 2024-05-03 11:36AM EDT | 2025-09-19 | 2.03 | 1.11 | 2.01 | +0.28 | +16.00% | 21 | 39 | 32.51% |
| GOOGL251219P00100000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 2.63 | 1.89 | 2.59 | 0.00 | - | 1 | 1,579 | 32.02% |
| GOOGL260116P00100000 | 2024-05-03 3:17PM EDT | 2026-01-16 | 2.75 | 2.46 | 2.83 | -0.16 | -5.50% | 3 | 1,241 | 32.07% |
| GOOGL260618P00100000 | 2024-05-01 3:31PM EDT | 2026-06-18 | 3.61 | 2.31 | 4.60 | 0.00 | - | 1 | 60 | 33.36% |
| GOOGL261218P00100000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 4.47 | 2.86 | 5.15 | -0.38 | -7.84% | 1 | 233 | 31.17% |
© 2024 Yahoo. All rights reserved.