Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00115000 | 2024-05-02 3:19PM EDT | 2024-05-03 | 51.49 | 51.25 | 53.25 | 0.00 | - | 1 | 16 | 246.88% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 125.59% |
| GOOGL240517C00115000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 52.00 | 51.90 | 53.00 | 0.00 | - | 1 | 408 | 91.70% |
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 57.70 | 52.25 | 53.35 | 0.00 | - | 5 | 5 | 78.22% |
| GOOGL240621C00115000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 53.11 | 51.75 | 53.50 | +2.12 | +4.16% | 12 | 1,940 | 55.52% |
| GOOGL240719C00115000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 53.66 | 53.15 | 53.95 | -4.79 | -8.20% | 1 | 188 | 57.40% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 53.80 | 54.70 | 0.00 | - | 7 | 127 | 55.01% |
| GOOGL240920C00115000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 54.22 | 53.40 | 55.95 | -1.60 | -2.87% | 2 | 524 | 50.35% |
| GOOGL241018C00115000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 54.74 | 54.05 | 56.55 | -1.72 | -3.05% | 1 | 30 | 55.15% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 54.80 | 57.35 | 0.00 | - | 1 | 41 | 54.29% |
| GOOGL241220C00115000 | 2024-04-29 10:47AM EDT | 2024-12-20 | 58.05 | 56.40 | 57.40 | 0.00 | - | 1 | 865 | 50.20% |
| GOOGL250117C00115000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 56.78 | 57.10 | 58.15 | +2.13 | +3.90% | 2 | 1,157 | 49.90% |
| GOOGL250321C00115000 | 2024-04-26 11:34AM EDT | 2025-03-21 | 62.76 | 57.35 | 59.45 | 0.00 | - | 4 | 36 | 48.46% |
| GOOGL250620C00115000 | 2024-04-30 11:37AM EDT | 2025-06-20 | 59.55 | 59.30 | 62.60 | 0.00 | - | 1 | 587 | 50.15% |
| GOOGL250919C00115000 | 2024-05-03 12:58PM EDT | 2025-09-19 | 61.39 | 61.70 | 64.70 | +8.14 | +15.29% | 8 | 8 | 49.60% |
| GOOGL251219C00115000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 61.96 | 63.25 | 67.00 | 0.00 | - | 2 | 179 | 49.77% |
| GOOGL260116C00115000 | 2024-05-02 10:22AM EDT | 2026-01-16 | 63.70 | 64.55 | 67.50 | 0.00 | - | 2 | 75 | 49.51% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 2026-06-18 | 67.55 | 67.35 | 68.80 | 0.00 | - | 2 | 25 | 46.36% |
| GOOGL261218C00115000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 69.70 | 68.50 | 72.00 | 0.00 | - | 24 | 97 | 46.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 33 | 231.25% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 28 | 90.63% |
| GOOGL240517P00115000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6,108 | 11,817 | 69.92% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.05 | 0.00 | - | 12 | 9 | 88.72% |
| GOOGL240531P00115000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 43 | 53.52% |
| GOOGL240621P00115000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 1 | 5,814 | 47.75% |
| GOOGL240719P00115000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 0.18 | 0.14 | 0.20 | 0.00 | - | 49 | 4,651 | 39.94% |
| GOOGL240816P00115000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 0.39 | 0.30 | 0.42 | -0.02 | -4.88% | 11 | 2,994 | 38.77% |
| GOOGL240920P00115000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 0.54 | 0.44 | 0.60 | 0.00 | - | 69 | 7,194 | 35.99% |
| GOOGL241018P00115000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 0.68 | 0.60 | 0.74 | +0.03 | +4.62% | 5 | 928 | 34.30% |
| GOOGL241115P00115000 | 2024-05-03 10:33AM EDT | 2024-11-15 | 1.06 | 0.88 | 1.06 | -0.01 | -0.93% | 1 | 1,082 | 34.38% |
| GOOGL241220P00115000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 1.31 | 1.04 | 1.23 | 0.00 | - | 1 | 4,672 | 32.80% |
| GOOGL250117P00115000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 1.41 | 1.26 | 1.38 | -0.12 | -7.84% | 7 | 9,464 | 31.86% |
| GOOGL250321P00115000 | 2024-05-03 11:51AM EDT | 2025-03-21 | 1.96 | 1.72 | 2.21 | +0.01 | +0.51% | 2 | 997 | 32.37% |
| GOOGL250620P00115000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 2.68 | 2.58 | 2.94 | -1.37 | -33.83% | 2 | 4,400 | 31.11% |
| GOOGL250919P00115000 | 2024-05-03 1:27PM EDT | 2025-09-19 | 3.70 | 2.43 | 3.65 | +0.60 | +19.35% | 10 | 487 | 30.18% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 2025-12-19 | 4.80 | 3.25 | 4.55 | -0.67 | -12.25% | 2 | 520 | 29.95% |
| GOOGL260116P00115000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 6.12 | 4.65 | 4.85 | 0.00 | - | 4 | 1,384 | 29.95% |
| GOOGL260618P00115000 | 2024-04-30 12:15PM EDT | 2026-06-18 | 6.25 | 5.25 | 6.40 | 0.00 | - | 2 | 268 | 29.80% |
| GOOGL261218P00115000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 7.55 | 7.00 | 8.00 | 0.00 | - | 1 | 52 | 29.38% |
© 2024 Yahoo. All rights reserved.