Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00125000 | 2024-05-03 11:31AM EDT | 2024-05-17 | 40.55 | 41.90 | 42.95 | +0.55 | +1.37% | 5 | 430 | 74.71% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 34.28 | 42.10 | 43.30 | 0.00 | - | 5 | 5 | 71.63% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 49.00 | 42.50 | 43.35 | 0.00 | - | 1 | 2 | 67.33% |
| GOOGL240621C00125000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 42.75 | 42.75 | 43.55 | +0.97 | +2.32% | 3 | 6,016 | 54.25% |
| GOOGL240719C00125000 | 2024-04-26 12:52PM EDT | 2024-07-19 | 48.53 | 43.45 | 44.30 | 0.00 | - | 63 | 456 | 50.17% |
| GOOGL240816C00125000 | 2024-04-29 9:44AM EDT | 2024-08-16 | 44.55 | 43.35 | 45.75 | 0.00 | - | 4 | 488 | 54.41% |
| GOOGL240920C00125000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 44.30 | 45.00 | 45.85 | 0.00 | - | 71 | 4,101 | 47.57% |
| GOOGL241018C00125000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 45.65 | 44.85 | 46.50 | -2.40 | -4.99% | 10 | 261 | 46.09% |
| GOOGL241115C00125000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 44.87 | 46.75 | 47.45 | +0.16 | +0.36% | 5 | 300 | 46.07% |
| GOOGL241220C00125000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 45.85 | 47.50 | 48.50 | 0.00 | - | 12 | 760 | 45.72% |
| GOOGL250117C00125000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 47.30 | 47.25 | 49.20 | +0.79 | +1.70% | 16 | 5,471 | 45.16% |
| GOOGL250321C00125000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 49.60 | 50.20 | 52.15 | -0.25 | -0.50% | 1 | 62 | 47.64% |
| GOOGL250620C00125000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 52.00 | 52.40 | 54.50 | 0.00 | - | 5 | 1,055 | 46.82% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 2025-09-19 | 54.77 | 52.75 | 55.25 | 0.00 | - | 1 | 12 | 43.73% |
| GOOGL251219C00125000 | 2024-04-29 3:54PM EDT | 2025-12-19 | 56.24 | 55.25 | 57.40 | 0.00 | - | 2 | 707 | 43.75% |
| GOOGL260116C00125000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 57.30 | 55.50 | 60.00 | +2.30 | +4.18% | 2 | 396 | 46.83% |
| GOOGL260618C00125000 | 2024-04-26 12:05PM EDT | 2026-06-18 | 65.00 | 60.00 | 62.90 | 0.00 | - | 1 | 13 | 45.99% |
| GOOGL261218C00125000 | 2024-04-30 11:55AM EDT | 2026-12-18 | 63.39 | 63.00 | 65.20 | 0.00 | - | 16 | 111 | 44.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00125000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 537 | 73.44% |
| GOOGL240517P00125000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 728 | 22,813 | 64.45% |
| GOOGL240524P00125000 | 2024-05-03 10:41AM EDT | 2024-05-24 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 1 | 831 | 53.13% |
| GOOGL240531P00125000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 0.11 | 0.04 | 0.13 | 0.00 | - | 3 | 582 | 50.10% |
| GOOGL240607P00125000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.15 | 0.00 | - | 1 | 2 | 45.80% |
| GOOGL240621P00125000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 21 | 10,348 | 41.11% |
| GOOGL240719P00125000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.36 | -0.01 | -3.03% | 10 | 8,978 | 35.72% |
| GOOGL240816P00125000 | 2024-05-03 10:47AM EDT | 2024-08-16 | 0.67 | 0.58 | 0.72 | -0.02 | -2.90% | 11 | 3,496 | 35.16% |
| GOOGL240920P00125000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 1.03 | 0.86 | 0.95 | +0.04 | +4.04% | 11 | 8,839 | 32.42% |
| GOOGL241018P00125000 | 2024-05-03 3:06PM EDT | 2024-10-18 | 1.14 | 1.09 | 1.17 | -0.12 | -9.52% | 23 | 2,553 | 31.14% |
| GOOGL241115P00125000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 1.68 | 1.55 | 1.67 | -0.02 | -1.18% | 21 | 1,083 | 31.65% |
| GOOGL241220P00125000 | 2024-05-03 2:22PM EDT | 2024-12-20 | 2.00 | 1.86 | 1.99 | -0.04 | -1.96% | 7 | 2,292 | 30.64% |
| GOOGL250117P00125000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 2.22 | 2.19 | 2.26 | -0.12 | -5.13% | 18 | 10,867 | 30.05% |
| GOOGL250321P00125000 | 2024-05-03 3:48PM EDT | 2025-03-21 | 2.95 | 2.85 | 2.99 | -0.05 | -1.67% | 79 | 558 | 29.44% |
| GOOGL250620P00125000 | 2024-05-02 1:19PM EDT | 2025-06-20 | 4.50 | 3.95 | 4.15 | +0.18 | +4.17% | 4 | 9,742 | 29.13% |
| GOOGL250919P00125000 | 2024-04-26 2:46PM EDT | 2025-09-19 | 4.62 | 2.95 | 5.30 | 0.00 | - | 13 | 442 | 28.94% |
| GOOGL251219P00125000 | 2024-05-03 3:31PM EDT | 2025-12-19 | 6.30 | 5.85 | 6.40 | +0.15 | +2.44% | 6 | 1,152 | 28.77% |
| GOOGL260116P00125000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 6.84 | 6.45 | 7.70 | -0.01 | -0.15% | 19 | 3,706 | 30.47% |
| GOOGL260618P00125000 | 2024-05-03 11:54AM EDT | 2026-06-18 | 8.36 | 7.95 | 8.45 | +0.06 | +0.72% | 13 | 47 | 28.48% |
| GOOGL261218P00125000 | 2024-05-03 11:03AM EDT | 2026-12-18 | 10.25 | 9.20 | 10.20 | +0.14 | +1.38% | 3 | 823 | 28.02% |
© 2024 Yahoo. All rights reserved.