Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00135000 | 2024-05-02 2:25PM EDT | 2024-05-10 | 31.36 | 31.50 | 33.40 | 0.00 | - | 87 | 97 | 83.01% |
| GOOGL240517C00135000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 32.70 | 32.05 | 32.95 | +0.79 | +2.48% | 148 | 11,540 | 60.94% |
| GOOGL240524C00135000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 32.81 | 32.25 | 33.45 | +0.69 | +2.15% | 1 | 18 | 59.13% |
| GOOGL240531C00135000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 32.00 | 32.65 | 33.45 | -5.93 | -15.63% | 3 | 202 | 54.71% |
| GOOGL240607C00135000 | 2024-05-03 11:38AM EDT | 2024-06-07 | 31.44 | 32.70 | 33.85 | -6.96 | -18.13% | 2 | 0 | 52.05% |
| GOOGL240621C00135000 | 2024-05-03 12:54PM EDT | 2024-06-21 | 31.90 | 33.05 | 33.80 | +0.86 | +2.77% | 17 | 4,310 | 49.24% |
| GOOGL240719C00135000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 34.28 | 32.85 | 34.45 | +0.43 | +1.27% | 7 | 641 | 43.74% |
| GOOGL240816C00135000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 35.10 | 35.00 | 35.65 | +1.45 | +4.31% | 33 | 4,379 | 43.57% |
| GOOGL240920C00135000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 36.28 | 34.95 | 36.85 | +2.08 | +6.08% | 3 | 3,436 | 42.46% |
| GOOGL241018C00135000 | 2024-05-03 1:06PM EDT | 2024-10-18 | 36.30 | 36.95 | 37.55 | -0.25 | -0.68% | 6 | 521 | 41.13% |
| GOOGL241115C00135000 | 2024-05-03 1:21PM EDT | 2024-11-15 | 37.60 | 38.20 | 38.75 | +0.15 | +0.40% | 6 | 148 | 41.69% |
| GOOGL241220C00135000 | 2024-05-03 12:26PM EDT | 2024-12-20 | 38.08 | 39.30 | 39.65 | +0.14 | +0.37% | 1 | 6,612 | 40.81% |
| GOOGL250117C00135000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 39.70 | 40.25 | 41.05 | -0.25 | -0.63% | 6 | 6,122 | 41.97% |
| GOOGL250321C00135000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 40.70 | 42.20 | 42.55 | 0.00 | - | 1 | 52 | 40.85% |
| GOOGL250620C00135000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 43.71 | 42.85 | 45.35 | -0.84 | -1.89% | 1 | 891 | 41.21% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 47.25 | 47.95 | +0.10 | +0.21% | 1 | 10 | 41.52% |
| GOOGL251219C00135000 | 2024-05-03 11:08AM EDT | 2025-12-19 | 47.82 | 49.10 | 52.35 | -1.03 | -2.11% | 1 | 448 | 44.68% |
| GOOGL260116C00135000 | 2024-05-01 10:01AM EDT | 2026-01-16 | 48.98 | 49.00 | 51.35 | 0.00 | - | 11 | 3,439 | 42.23% |
| GOOGL260618C00135000 | 2024-04-30 3:51PM EDT | 2026-06-18 | 52.00 | 53.70 | 55.10 | 0.00 | - | 1 | 74 | 42.63% |
| GOOGL261218C00135000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 57.00 | 56.95 | 58.90 | 0.00 | - | 1 | 384 | 42.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00135000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 402 | 617 | 64.06% |
| GOOGL240517P00135000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 89 | 14,493 | 52.15% |
| GOOGL240524P00135000 | 2024-05-03 1:42PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 3 | 459 | 45.31% |
| GOOGL240531P00135000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.22 | -0.13 | -52.00% | 9 | 2,713 | 41.85% |
| GOOGL240607P00135000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 0.23 | 0.07 | 0.28 | -0.06 | -20.69% | 2 | 44 | 39.11% |
| GOOGL240621P00135000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.37 | 0.33 | 0.41 | -0.01 | -2.63% | 122 | 7,508 | 35.57% |
| GOOGL240719P00135000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 0.64 | 0.56 | 0.61 | -0.01 | -1.54% | 13 | 4,824 | 30.88% |
| GOOGL240816P00135000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 1.25 | 1.16 | 1.24 | -0.09 | -6.72% | 239 | 6,626 | 31.54% |
| GOOGL240920P00135000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 1.71 | 1.57 | 1.70 | -0.20 | -10.47% | 15 | 10,238 | 29.90% |
| GOOGL241018P00135000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 2.08 | 1.94 | 2.03 | -0.21 | -9.17% | 1 | 647 | 28.83% |
| GOOGL241115P00135000 | 2024-05-03 11:08AM EDT | 2024-11-15 | 3.11 | 2.62 | 2.79 | +0.20 | +6.87% | 2 | 351 | 29.68% |
| GOOGL241220P00135000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 3.31 | 3.15 | 3.25 | -0.14 | -4.06% | 21 | 3,375 | 28.87% |
| GOOGL250117P00135000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.65 | -0.45 | -10.98% | 1 | 9,992 | 28.48% |
| GOOGL250321P00135000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 4.55 | 4.10 | 4.65 | -0.41 | -8.27% | 19 | 522 | 28.11% |
| GOOGL250620P00135000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 6.38 | 5.85 | 6.10 | +0.18 | +2.90% | 4 | 1,894 | 27.90% |
| GOOGL250919P00135000 | 2024-04-29 2:56PM EDT | 2025-09-19 | 7.37 | 7.15 | 7.45 | 0.00 | - | 1 | 197 | 27.72% |
| GOOGL251219P00135000 | 2024-04-30 2:07PM EDT | 2025-12-19 | 9.00 | 7.45 | 8.85 | 0.00 | - | 10 | 545 | 27.78% |
| GOOGL260116P00135000 | 2024-05-01 10:27AM EDT | 2026-01-16 | 9.30 | 8.60 | 9.05 | 0.00 | - | 50 | 1,747 | 27.46% |
| GOOGL260618P00135000 | 2024-05-03 11:51AM EDT | 2026-06-18 | 11.10 | 9.60 | 11.05 | +1.55 | +16.23% | 2 | 892 | 27.34% |
| GOOGL261218P00135000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 12.40 | 11.15 | 13.15 | -0.20 | -1.59% | 6 | 69 | 27.12% |
© 2024 Yahoo. All rights reserved.