Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00120000 | 2024-05-03 9:34AM EDT | 2024-05-03 | 47.15 | 43.95 | 44.85 | +0.48 | +1.03% | 2 | 12 | 0.00% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 2024-05-10 | 48.75 | 43.80 | 45.25 | 0.00 | - | 10 | 48 | 0.00% |
| GOOGL240517C00120000 | 2024-05-03 11:05AM EDT | 2024-05-17 | 44.56 | 44.25 | 45.10 | -1.20 | -2.62% | 3 | 518 | 0.00% |
| GOOGL240524C00120000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 45.70 | 43.95 | 45.10 | 0.00 | - | 7 | 6 | 0.00% |
| GOOGL240531C00120000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 44.59 | 44.60 | 45.40 | -3.21 | -6.72% | 7 | 9 | 0.00% |
| GOOGL240607C00120000 | 2024-04-25 3:03PM EDT | 2024-06-07 | 47.65 | 44.50 | 45.30 | +10.55 | +28.44% | 2 | 0 | 0.00% |
| GOOGL240621C00120000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 46.30 | 44.55 | 45.50 | 0.00 | - | 2 | 8,247 | 0.00% |
| GOOGL240719C00120000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 47.27 | 45.40 | 46.40 | 0.00 | - | 1 | 419 | 45.41% |
| GOOGL240816C00120000 | 2024-05-01 10:59AM EDT | 2024-08-16 | 47.40 | 46.10 | 47.15 | 0.00 | - | 2 | 336 | 45.70% |
| GOOGL240920C00120000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 49.15 | 46.85 | 47.90 | +1.12 | +2.33% | 1 | 867 | 44.28% |
| GOOGL241018C00120000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 56.08 | 47.80 | 48.30 | 0.00 | - | 5 | 103 | 42.46% |
| GOOGL241115C00120000 | 2024-04-26 10:12AM EDT | 2024-11-15 | 55.29 | 48.75 | 49.45 | 0.00 | - | 1 | 133 | 44.21% |
| GOOGL241220C00120000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 48.81 | 49.30 | 50.05 | -2.74 | -5.32% | 5 | 472 | 42.91% |
| GOOGL250117C00120000 | 2024-05-03 10:57AM EDT | 2025-01-17 | 50.02 | 50.20 | 50.50 | -2.22 | -4.25% | 4 | 5,447 | 42.00% |
| GOOGL250321C00120000 | 2024-04-26 1:40PM EDT | 2025-03-21 | 59.70 | 51.50 | 52.15 | 0.00 | - | 102 | 109 | 42.27% |
| GOOGL250620C00120000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 55.45 | 53.05 | 55.75 | -0.05 | -0.09% | 3 | 753 | 45.40% |
| GOOGL250919C00120000 | 2024-04-25 9:30AM EDT | 2025-09-19 | 46.30 | 55.85 | 56.40 | 0.00 | - | 1 | 16 | 42.35% |
| GOOGL251219C00120000 | 2024-05-01 2:00PM EDT | 2025-12-19 | 59.50 | 56.05 | 59.05 | 0.00 | - | 3 | 951 | 43.59% |
| GOOGL260116C00120000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 62.31 | 58.30 | 60.40 | 0.00 | - | 2 | 671 | 44.84% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 2026-06-18 | 64.08 | 61.30 | 64.50 | 0.00 | - | 2 | 4 | 46.17% |
| GOOGL261218C00120000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 66.15 | 63.30 | 66.10 | 0.00 | - | 2 | 168 | 43.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00120000 | 2024-05-01 9:48AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 200.00% |
| GOOGL240510P00120000 | 2024-05-02 10:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 76 | 81.25% |
| GOOGL240517P00120000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 12 | 11,020 | 66.02% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.09 | 0.00 | - | 31 | 91 | 53.91% |
| GOOGL240531P00120000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.13 | 0.00 | - | 9 | 98 | 53.91% |
| GOOGL240621P00120000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 37 | 14,844 | 43.07% |
| GOOGL240719P00120000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 0.26 | 0.21 | 0.28 | 0.00 | - | 36 | 3,421 | 37.06% |
| GOOGL240816P00120000 | 2024-05-03 10:46AM EDT | 2024-08-16 | 0.54 | 0.44 | 0.61 | +0.04 | +8.00% | 30 | 1,314 | 36.79% |
| GOOGL240920P00120000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.80 | 0.00 | - | 4 | 15,904 | 33.79% |
| GOOGL241018P00120000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 0.90 | 0.93 | 0.97 | 0.00 | - | 4 | 1,622 | 32.24% |
| GOOGL241115P00120000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 1.37 | 1.35 | 1.40 | -0.01 | -0.72% | 245 | 716 | 32.67% |
| GOOGL241220P00120000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 1.69 | 1.65 | 1.72 | +0.05 | +3.05% | 71 | 9,140 | 31.79% |
| GOOGL250117P00120000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 1.95 | 1.88 | 1.97 | +0.15 | +8.33% | 112 | 19,508 | 31.19% |
| GOOGL250321P00120000 | 2024-05-03 10:07AM EDT | 2025-03-21 | 2.51 | 2.51 | 2.68 | +0.06 | +2.45% | 28 | 3,420 | 30.66% |
| GOOGL250620P00120000 | 2024-05-02 2:42PM EDT | 2025-06-20 | 3.41 | 2.96 | 3.70 | 0.00 | - | 10 | 3,649 | 30.10% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 3.65 | 4.75 | +1.02 | +27.72% | 23 | 86 | 29.81% |
| GOOGL251219P00120000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 4.60 | 3.50 | 5.75 | 0.00 | - | 21 | 1,366 | 29.54% |
| GOOGL260116P00120000 | 2024-05-01 9:40AM EDT | 2026-01-16 | 5.98 | 5.70 | 6.05 | 0.00 | - | 20 | 1,602 | 29.46% |
| GOOGL260618P00120000 | 2024-04-29 1:58PM EDT | 2026-06-18 | 6.91 | 6.40 | 7.75 | 0.00 | - | 2 | 1,141 | 29.30% |
| GOOGL261218P00120000 | 2024-05-02 9:31AM EDT | 2026-12-18 | 9.24 | 7.85 | 9.50 | 0.00 | - | 2 | 2,702 | 28.92% |
© 2024 Yahoo. All rights reserved.