Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00110000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 56.10 | 56.70 | 57.15 | 0.00 | - | 1 | 1 | 351.56% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 2024-05-10 | 44.37 | 56.00 | 57.75 | 0.00 | - | - | 5 | 170.80% |
| GOOGL240517C00110000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 55.39 | 56.80 | 57.60 | -0.95 | -1.69% | 1 | 676 | 96.09% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 56.90 | 57.40 | 0.00 | - | 1 | 1 | 75.00% |
| GOOGL240621C00110000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 56.18 | 57.20 | 58.05 | -0.89 | -1.56% | 17 | 3,463 | 65.72% |
| GOOGL240719C00110000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 59.07 | 57.75 | 58.45 | 0.00 | - | 1 | 44 | 59.62% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 45.42 | 58.35 | 59.15 | 0.00 | - | 1 | 100 | 57.40% |
| GOOGL240920C00110000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 57.62 | 58.85 | 59.70 | -0.38 | -0.66% | 2 | 316 | 53.46% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 2024-10-18 | 61.22 | 59.45 | 60.25 | 0.00 | - | 1 | 5 | 52.15% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 60.15 | 61.10 | 0.00 | - | 2 | 32 | 52.07% |
| GOOGL241220C00110000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 59.40 | 60.65 | 61.70 | 0.00 | - | 1 | 240 | 50.28% |
| GOOGL250117C00110000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 61.09 | 61.20 | 62.30 | 0.00 | - | 4 | 3,488 | 51.64% |
| GOOGL250321C00110000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 61.75 | 62.25 | 63.50 | 0.00 | - | 1 | 10 | 50.03% |
| GOOGL250620C00110000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 64.00 | 63.60 | 64.95 | 0.00 | - | 11 | 680 | 47.92% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 65.35 | 67.40 | 0.00 | - | 2 | 2 | 48.77% |
| GOOGL251219C00110000 | 2024-05-03 10:39AM EDT | 2025-12-19 | 65.70 | 67.40 | 68.95 | +1.60 | +2.50% | 1 | 435 | 47.89% |
| GOOGL260116C00110000 | 2024-05-03 11:46AM EDT | 2026-01-16 | 66.78 | 67.85 | 70.75 | -2.42 | -3.50% | 9 | 119 | 50.13% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 2026-06-18 | 71.10 | 69.90 | 72.30 | 0.00 | - | 1 | 34 | 47.44% |
| GOOGL261218C00110000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 71.81 | 72.70 | 75.85 | -3.34 | -4.44% | 1 | 106 | 47.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00110000 | 2024-04-29 1:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 621 | 256.25% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 22 | 96.88% |
| GOOGL240517P00110000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 24 | 6,073 | 75.78% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 64.06% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 4 | 57.62% |
| GOOGL240621P00110000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 2 | 12,128 | 50.39% |
| GOOGL240719P00110000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 2,071 | 41.70% |
| GOOGL240816P00110000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.33 | -0.01 | -3.45% | 1 | 2,010 | 40.87% |
| GOOGL240920P00110000 | 2024-05-01 1:21PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.45 | 0.00 | - | 1 | 4,199 | 37.40% |
| GOOGL241018P00110000 | 2024-05-03 1:18PM EDT | 2024-10-18 | 0.51 | 0.45 | 0.58 | +0.11 | +27.50% | 1 | 580 | 35.82% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 0.65 | 0.68 | 0.81 | 0.00 | - | 30 | 1,480 | 35.47% |
| GOOGL241220P00110000 | 2024-05-01 9:52AM EDT | 2024-12-20 | 1.04 | 0.87 | 1.03 | 0.00 | - | 1 | 3,312 | 34.44% |
| GOOGL250117P00110000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.16 | -0.01 | -0.86% | 13 | 13,528 | 33.42% |
| GOOGL250321P00110000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 1.50 | 1.34 | 1.59 | 0.00 | - | 51 | 266 | 32.35% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 2.24 | 2.10 | 2.28 | 0.00 | - | 1 | 4,453 | 31.43% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 2.09 | 3.15 | 0.00 | - | 4 | 605 | 31.28% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 3.50 | 3.60 | 3.90 | 0.00 | - | 2 | 1,400 | 30.81% |
| GOOGL260116P00110000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 4.00 | 3.80 | 4.90 | -0.15 | -3.61% | 1 | 3,297 | 32.54% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 4.50 | 4.25 | 5.65 | 0.00 | - | 10 | 1,506 | 30.71% |
| GOOGL261218P00110000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 5.26 | 6.05 | 7.10 | 0.00 | - | 1 | 292 | 30.16% |
© 2024 Yahoo. All rights reserved.