Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00105000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 61.86 | 61.35 | 63.35 | +10.36 | +20.12% | 5 | 3 | 148.44% |
| GOOGL240517C00105000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 60.34 | 61.80 | 63.15 | +0.29 | +0.48% | 1 | 99 | 116.89% |
| GOOGL240621C00105000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 67.61 | 62.45 | 63.25 | 0.00 | - | 1 | 3,015 | 73.58% |
| GOOGL240719C00105000 | 2024-05-02 10:12AM EDT | 2024-07-19 | 60.89 | 62.95 | 63.70 | 0.00 | - | 1 | 227 | 66.09% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 64.10 | 63.50 | 64.35 | 0.00 | - | 1 | 5 | 62.77% |
| GOOGL240920C00105000 | 2024-05-01 1:21PM EDT | 2024-09-20 | 63.45 | 62.95 | 65.50 | +2.14 | +3.49% | 2 | 423 | 56.68% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 63.65 | 65.40 | 0.00 | - | 6 | 6 | 53.71% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 64.60 | 67.20 | 0.00 | - | 46 | 580 | 52.58% |
| GOOGL250117C00105000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 64.50 | 65.10 | 67.20 | 0.00 | - | 1 | 2,058 | 50.70% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 65.95 | 69.65 | 0.00 | - | 6 | 66 | 51.24% |
| GOOGL250620C00105000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 67.60 | 67.15 | 71.50 | -0.02 | -0.03% | 1 | 361 | 55.24% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 19.63% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 2025-12-19 | 65.35 | 71.70 | 73.40 | 0.00 | - | 1 | 299 | 49.95% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 43.61% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 29.38% |
| GOOGL261218C00105000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 77.69 | 76.60 | 79.10 | -3.87 | -4.74% | 2 | 377 | 48.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 118.75% |
| GOOGL240517P00105000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 6,071 | 81.25% |
| GOOGL240524P00105000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 109.38% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 22 | 64.84% |
| GOOGL240621P00105000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 3,654 | 53.42% |
| GOOGL240719P00105000 | 2024-05-02 10:32AM EDT | 2024-07-19 | 0.12 | 0.08 | 0.14 | 0.00 | - | 2 | 978 | 46.19% |
| GOOGL240816P00105000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 0.13 | 0.15 | 0.27 | 0.00 | - | 2 | 2,585 | 43.65% |
| GOOGL240920P00105000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 0.30 | 0.23 | 0.35 | 0.00 | - | 213 | 6,016 | 39.43% |
| GOOGL241018P00105000 | 2024-05-02 10:48AM EDT | 2024-10-18 | 0.42 | 0.33 | 0.45 | 0.00 | - | 1 | 158 | 37.60% |
| GOOGL241115P00105000 | 2024-05-02 10:55AM EDT | 2024-11-15 | 0.62 | 0.46 | 0.69 | 0.00 | - | 1 | 2,995 | 37.71% |
| GOOGL241220P00105000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 0.75 | 0.57 | 0.82 | 0.00 | - | 5 | 4,288 | 35.96% |
| GOOGL250117P00105000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 0.87 | 0.73 | 0.89 | -0.02 | -2.25% | 2 | 13,273 | 34.55% |
| GOOGL250321P00105000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 1.18 | 0.00 | 3.20 | +0.03 | +2.61% | 2 | 128 | 42.76% |
| GOOGL250620P00105000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 1.91 | 1.01 | 2.77 | +0.08 | +4.37% | 1 | 2,682 | 36.18% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 2025-09-19 | 3.18 | 1.52 | 2.50 | 0.00 | - | 1 | 1,226 | 31.81% |
| GOOGL251219P00105000 | 2024-05-03 11:47AM EDT | 2025-12-19 | 3.25 | 2.87 | 3.15 | +0.10 | +3.17% | 1 | 243 | 31.31% |
| GOOGL260116P00105000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.40 | 0.00 | - | 20 | 425 | 31.31% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 36.49% |
| GOOGL261218P00105000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 5.50 | 5.15 | 6.00 | 0.00 | - | 44 | 230 | 30.55% |
© 2024 Yahoo. All rights reserved.