Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00140000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 27.27 | 26.70 | 28.00 | +1.77 | +6.94% | 5 | 110 | 63.67% |
| GOOGL240517C00140000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 27.51 | 26.95 | 28.05 | +0.69 | +2.57% | 677 | 20,556 | 52.20% |
| GOOGL240524C00140000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 24.68 | 27.20 | 28.30 | -2.83 | -10.29% | 2 | 60 | 58.69% |
| GOOGL240531C00140000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 26.28 | 27.75 | 28.50 | +0.08 | +0.31% | 31 | 150 | 53.37% |
| GOOGL240607C00140000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 28.08 | 27.85 | 28.80 | +1.74 | +6.61% | 25 | 2 | 50.87% |
| GOOGL240621C00140000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 28.22 | 27.35 | 29.00 | +0.22 | +0.79% | 6,524 | 10,055 | 44.64% |
| GOOGL240719C00140000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 28.82 | 29.15 | 29.95 | +0.31 | +1.09% | 24 | 2,378 | 41.26% |
| GOOGL240816C00140000 | 2024-05-03 12:11PM EDT | 2024-08-16 | 29.26 | 29.80 | 31.05 | -0.81 | -2.69% | 18 | 2,699 | 40.30% |
| GOOGL240920C00140000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 31.70 | 31.85 | 32.15 | +0.85 | +2.76% | 30 | 6,526 | 38.87% |
| GOOGL241018C00140000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 32.90 | 32.65 | 33.25 | +1.35 | +4.28% | 2 | 630 | 38.91% |
| GOOGL241115C00140000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 34.43 | 34.10 | 35.00 | +0.98 | +2.93% | 3 | 438 | 40.85% |
| GOOGL241220C00140000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 33.38 | 35.15 | 35.95 | -1.62 | -4.63% | 2 | 1,892 | 39.96% |
| GOOGL250117C00140000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 36.30 | 36.10 | 36.70 | +0.56 | +1.57% | 53 | 6,411 | 39.45% |
| GOOGL250321C00140000 | 2024-05-03 1:25PM EDT | 2025-03-21 | 38.60 | 38.45 | 38.80 | +1.50 | +4.04% | 17 | 143 | 39.61% |
| GOOGL250620C00140000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 41.40 | 41.15 | 41.75 | +0.90 | +2.22% | 6 | 2,641 | 40.09% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 2025-09-19 | 44.00 | 42.00 | 44.50 | 0.00 | - | 1 | 39 | 40.54% |
| GOOGL251219C00140000 | 2024-05-01 3:08PM EDT | 2025-12-19 | 46.80 | 44.50 | 49.25 | 0.00 | - | 2 | 497 | 44.00% |
| GOOGL260116C00140000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 46.10 | 46.90 | 48.80 | 0.00 | - | 2 | 4,173 | 42.38% |
| GOOGL260618C00140000 | 2024-05-02 10:11AM EDT | 2026-06-18 | 48.75 | 50.85 | 52.05 | 0.00 | - | 1 | 297 | 41.96% |
| GOOGL261218C00140000 | 2024-05-03 3:00PM EDT | 2026-12-18 | 54.50 | 54.35 | 56.10 | +0.55 | +1.02% | 2 | 707 | 42.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00140000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 362 | 1,650 | 55.27% |
| GOOGL240517P00140000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 1,106 | 16,719 | 47.36% |
| GOOGL240524P00140000 | 2024-05-03 2:35PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 50 | 302 | 41.31% |
| GOOGL240531P00140000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 0.26 | 0.18 | 0.27 | -0.02 | -7.14% | 26 | 629 | 37.21% |
| GOOGL240607P00140000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.39 | 0.13 | 0.45 | +0.04 | +11.43% | 52 | 84 | 36.91% |
| GOOGL240621P00140000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.56 | 0.51 | 0.55 | 0.00 | - | 6,655 | 13,440 | 32.62% |
| GOOGL240719P00140000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 0.90 | 0.82 | 0.87 | -0.02 | -2.17% | 355 | 4,124 | 29.09% |
| GOOGL240816P00140000 | 2024-05-03 2:56PM EDT | 2024-08-16 | 1.72 | 1.61 | 1.71 | -0.06 | -3.37% | 11 | 3,155 | 30.23% |
| GOOGL240920P00140000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 2.26 | 2.16 | 2.24 | -0.04 | -1.74% | 306 | 6,641 | 28.62% |
| GOOGL241018P00140000 | 2024-05-03 1:18PM EDT | 2024-10-18 | 2.81 | 2.57 | 2.69 | +0.16 | +6.04% | 6 | 3,268 | 27.88% |
| GOOGL241115P00140000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 4.02 | 3.45 | 3.60 | +0.27 | +7.20% | 19 | 410 | 28.85% |
| GOOGL241220P00140000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 4.15 | 4.00 | 4.10 | -0.12 | -2.81% | 55 | 7,688 | 28.02% |
| GOOGL250117P00140000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 4.48 | 4.45 | 4.55 | -0.44 | -8.94% | 22 | 8,153 | 27.66% |
| GOOGL250321P00140000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 5.63 | 5.40 | 5.75 | -0.37 | -6.17% | 64 | 2,000 | 27.55% |
| GOOGL250620P00140000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 6.95 | 7.05 | 7.30 | -0.60 | -7.95% | 7 | 2,726 | 27.30% |
| GOOGL250919P00140000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 7.32 | 8.15 | 8.75 | 0.00 | - | 1 | 40 | 27.14% |
| GOOGL251219P00140000 | 2024-05-03 11:30AM EDT | 2025-12-19 | 10.45 | 9.60 | 10.10 | +0.22 | +2.15% | 1 | 529 | 27.01% |
| GOOGL260116P00140000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 10.60 | 10.05 | 10.45 | -0.20 | -1.85% | 2 | 2,046 | 26.90% |
| GOOGL260618P00140000 | 2024-04-29 1:45PM EDT | 2026-06-18 | 10.30 | 10.25 | 12.55 | 0.00 | - | 14 | 32 | 26.80% |
| GOOGL261218P00140000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 14.22 | 13.65 | 14.65 | -0.13 | -0.91% | 1 | 596 | 26.50% |
© 2024 Yahoo. All rights reserved.