Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00130000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 35.83 | 36.40 | 38.40 | +0.21 | +0.59% | 3 | 29 | 91.21% |
| GOOGL240517C00130000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 37.22 | 36.90 | 38.30 | +0.77 | +2.11% | 9 | 3,494 | 74.17% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 33.70 | 36.50 | 38.15 | 0.00 | - | 1 | 23 | 73.83% |
| GOOGL240531C00130000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 36.57 | 37.50 | 38.45 | +0.69 | +1.92% | 1 | 19 | 60.84% |
| GOOGL240621C00130000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 38.27 | 37.85 | 38.70 | +1.27 | +3.43% | 8 | 7,487 | 54.59% |
| GOOGL240719C00130000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 38.70 | 38.55 | 39.45 | +1.30 | +3.48% | 16 | 831 | 49.17% |
| GOOGL240816C00130000 | 2024-05-02 2:05PM EDT | 2024-08-16 | 38.40 | 39.65 | 40.25 | 0.00 | - | 30 | 603 | 46.58% |
| GOOGL240920C00130000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 40.95 | 40.40 | 41.25 | +1.40 | +3.54% | 3 | 2,616 | 44.71% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 2024-10-18 | 46.25 | 41.25 | 42.15 | 0.00 | - | 6 | 460 | 44.16% |
| GOOGL241115C00130000 | 2024-05-03 12:04PM EDT | 2024-11-15 | 40.90 | 42.35 | 42.95 | +0.56 | +1.39% | 32 | 208 | 43.50% |
| GOOGL241220C00130000 | 2024-05-03 12:26PM EDT | 2024-12-20 | 42.14 | 43.25 | 44.15 | +0.44 | +1.06% | 1 | 600 | 43.53% |
| GOOGL250117C00130000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 44.55 | 43.80 | 46.85 | +0.73 | +1.67% | 6 | 4,436 | 48.07% |
| GOOGL250321C00130000 | 2024-05-03 10:45AM EDT | 2025-03-21 | 43.70 | 44.50 | 47.45 | -1.70 | -3.74% | 1 | 26 | 44.44% |
| GOOGL250620C00130000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 48.00 | 48.40 | 51.05 | 0.00 | - | 3 | 1,165 | 46.13% |
| GOOGL250919C00130000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 53.05 | 50.75 | 51.50 | 0.00 | - | 1 | 23 | 42.52% |
| GOOGL251219C00130000 | 2024-05-03 11:02AM EDT | 2025-12-19 | 50.63 | 52.90 | 55.95 | -0.35 | -0.69% | 1 | 461 | 45.98% |
| GOOGL260116C00130000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 52.65 | 51.50 | 55.50 | 0.00 | - | 2 | 735 | 44.27% |
| GOOGL260618C00130000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 55.70 | 56.75 | 58.10 | 0.00 | - | 2 | 70 | 43.12% |
| GOOGL261218C00130000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 62.00 | 59.85 | 62.05 | +1.86 | +3.09% | 4 | 522 | 43.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00130000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,155 | 69.53% |
| GOOGL240517P00130000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 6,389 | 28,143 | 57.81% |
| GOOGL240524P00130000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 274 | 732 | 50.39% |
| GOOGL240531P00130000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.14 | -0.07 | -41.18% | 23 | 126 | 44.63% |
| GOOGL240607P00130000 | 2024-05-03 11:28AM EDT | 2024-06-07 | 0.18 | 0.04 | 0.20 | -0.03 | -14.29% | 3 | 17 | 42.29% |
| GOOGL240621P00130000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.29 | 0.00 | - | 1,180 | 14,024 | 38.09% |
| GOOGL240719P00130000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 0.45 | 0.38 | 0.48 | -0.04 | -8.16% | 91 | 6,633 | 33.47% |
| GOOGL240816P00130000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 0.90 | 0.83 | 0.91 | -0.04 | -4.26% | 1 | 3,983 | 33.03% |
| GOOGL240920P00130000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 1.23 | 1.17 | 1.26 | -0.10 | -7.52% | 136 | 13,042 | 31.06% |
| GOOGL241018P00130000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 1.54 | 1.46 | 1.53 | -0.19 | -10.98% | 18 | 1,810 | 29.88% |
| GOOGL241115P00130000 | 2024-05-03 2:58PM EDT | 2024-11-15 | 2.16 | 2.06 | 2.16 | -0.15 | -6.49% | 22 | 3,600 | 30.62% |
| GOOGL241220P00130000 | 2024-05-03 2:22PM EDT | 2024-12-20 | 2.57 | 2.40 | 2.52 | -0.14 | -5.17% | 2 | 12,493 | 29.61% |
| GOOGL250117P00130000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 2.95 | 2.77 | 2.91 | 0.00 | - | 2 | 15,002 | 29.33% |
| GOOGL250321P00130000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 3.75 | 3.55 | 3.75 | -0.15 | -3.85% | 8 | 373 | 28.78% |
| GOOGL250620P00130000 | 2024-05-03 10:16AM EDT | 2025-06-20 | 5.41 | 4.85 | 5.05 | +0.06 | +1.12% | 45 | 2,058 | 28.50% |
| GOOGL250919P00130000 | 2024-04-29 10:09AM EDT | 2025-09-19 | 5.85 | 5.30 | 6.45 | 0.00 | - | 2 | 58 | 28.60% |
| GOOGL251219P00130000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 6.49 | 7.15 | 7.50 | 0.00 | - | 78 | 478 | 28.17% |
| GOOGL260116P00130000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 8.25 | 7.55 | 7.95 | +0.10 | +1.23% | 25 | 2,742 | 28.29% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 2026-06-18 | 10.70 | 9.15 | 9.95 | 0.00 | - | 5 | 324 | 28.28% |
| GOOGL261218P00130000 | 2024-05-03 9:48AM EDT | 2026-12-18 | 11.35 | 10.05 | 11.50 | -3.45 | -23.31% | 21 | 594 | 27.42% |
© 2024 Yahoo. All rights reserved.