Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00145000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 22.64 | 21.45 | 22.90 | +1.07 | +4.96% | 21 | 115 | 75.98% |
| GOOGL240517C00145000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 22.57 | 22.15 | 23.50 | +0.47 | +2.13% | 104 | 13,127 | 52.10% |
| GOOGL240524C00145000 | 2024-05-03 11:08AM EDT | 2024-05-24 | 20.45 | 20.80 | 23.70 | -1.76 | -7.92% | 1 | 149 | 55.01% |
| GOOGL240531C00145000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 22.08 | 22.00 | 23.50 | +0.58 | +2.70% | 1 | 63 | 45.48% |
| GOOGL240607C00145000 | 2024-05-03 12:57PM EDT | 2024-06-07 | 22.00 | 22.85 | 24.25 | +0.60 | +2.80% | 26 | 26 | 47.44% |
| GOOGL240621C00145000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 23.90 | 22.80 | 24.30 | +1.21 | +5.33% | 41 | 6,784 | 40.44% |
| GOOGL240719C00145000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 24.70 | 24.85 | 25.30 | +0.80 | +3.35% | 22 | 2,227 | 37.49% |
| GOOGL240816C00145000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 26.01 | 26.50 | 26.95 | +1.06 | +4.25% | 11 | 6,001 | 38.72% |
| GOOGL240920C00145000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 27.65 | 27.60 | 28.05 | +0.49 | +1.80% | 10 | 4,160 | 37.09% |
| GOOGL241018C00145000 | 2024-05-02 11:16AM EDT | 2024-10-18 | 26.58 | 28.65 | 29.35 | -0.82 | -2.99% | 2 | 519 | 37.55% |
| GOOGL241115C00145000 | 2024-05-03 1:09PM EDT | 2024-11-15 | 29.71 | 30.35 | 31.10 | +0.31 | +1.05% | 6 | 924 | 39.22% |
| GOOGL241220C00145000 | 2024-05-02 3:51PM EDT | 2024-12-20 | 30.74 | 31.35 | 32.00 | -0.36 | -1.16% | 1 | 4,526 | 38.20% |
| GOOGL250117C00145000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 32.34 | 32.30 | 32.95 | +0.45 | +1.41% | 32 | 7,098 | 38.11% |
| GOOGL250321C00145000 | 2024-05-03 9:33AM EDT | 2025-03-21 | 36.20 | 34.80 | 36.10 | +1.25 | +3.58% | 1 | 27 | 40.14% |
| GOOGL250620C00145000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 38.20 | 37.85 | 38.35 | +0.70 | +1.87% | 15 | 1,781 | 39.15% |
| GOOGL250919C00145000 | 2024-04-29 10:29AM EDT | 2025-09-19 | 42.10 | 40.50 | 41.25 | 0.00 | - | 2 | 71 | 39.72% |
| GOOGL251219C00145000 | 2024-05-02 2:09PM EDT | 2025-12-19 | 43.13 | 43.00 | 45.80 | +0.47 | +1.10% | 2 | 263 | 42.72% |
| GOOGL260116C00145000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 44.00 | 42.95 | 45.30 | 0.00 | - | 12 | 7,179 | 41.09% |
| GOOGL260618C00145000 | 2024-05-02 2:19PM EDT | 2026-06-18 | 47.32 | 47.85 | 49.00 | 0.00 | - | 1 | 252 | 41.20% |
| GOOGL261218C00145000 | 2024-05-02 9:30AM EDT | 2026-12-18 | 51.10 | 50.80 | 52.95 | 0.00 | - | 1 | 551 | 41.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00145000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1,168 | 465 | 51.95% |
| GOOGL240517P00145000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 953 | 10,324 | 42.19% |
| GOOGL240524P00145000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 81 | 618 | 36.62% |
| GOOGL240531P00145000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.39 | 0.34 | 0.38 | -0.04 | -9.30% | 68 | 502 | 33.35% |
| GOOGL240607P00145000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.56 | 0.44 | 0.47 | -0.04 | -6.67% | 16 | 113 | 31.30% |
| GOOGL240621P00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.80 | 0.72 | 0.81 | -0.05 | -5.88% | 200 | 6,139 | 30.30% |
| GOOGL240719P00145000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 1.27 | 1.21 | 1.26 | -0.11 | -7.97% | 86 | 6,883 | 27.43% |
| GOOGL240816P00145000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 2.45 | 2.24 | 2.34 | +0.01 | +0.41% | 41 | 3,476 | 28.95% |
| GOOGL240920P00145000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 3.25 | 2.90 | 3.05 | 0.00 | - | 4 | 3,568 | 27.78% |
| GOOGL241018P00145000 | 2024-05-03 1:21PM EDT | 2024-10-18 | 3.75 | 3.45 | 3.55 | -0.18 | -4.58% | 9 | 1,296 | 27.01% |
| GOOGL241115P00145000 | 2024-05-03 3:40PM EDT | 2024-11-15 | 4.51 | 4.45 | 4.60 | -0.54 | -10.69% | 1,516 | 147 | 28.04% |
| GOOGL241220P00145000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 5.15 | 5.05 | 5.65 | -0.52 | -9.17% | 71 | 2,129 | 28.49% |
| GOOGL250117P00145000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 5.74 | 5.55 | 5.70 | -0.11 | -1.88% | 4 | 8,039 | 27.03% |
| GOOGL250321P00145000 | 2024-05-03 1:43PM EDT | 2025-03-21 | 7.15 | 6.60 | 6.95 | -0.05 | -0.69% | 11 | 485 | 26.82% |
| GOOGL250620P00145000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 8.00 | 8.35 | 9.70 | -1.15 | -12.57% | 77 | 594 | 28.48% |
| GOOGL250919P00145000 | 2024-04-30 3:55PM EDT | 2025-09-19 | 11.05 | 9.15 | 10.20 | 0.00 | - | 2 | 145 | 26.56% |
| GOOGL251219P00145000 | 2024-05-01 2:43PM EDT | 2025-12-19 | 11.85 | 11.20 | 11.65 | 0.00 | - | 10 | 4,803 | 26.49% |
| GOOGL260116P00145000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 12.00 | 11.60 | 12.95 | +0.06 | +0.50% | 1 | 2,848 | 27.65% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 2026-06-18 | 17.18 | 13.50 | 14.45 | 0.00 | - | 11 | 26 | 26.59% |
| GOOGL261218P00145000 | 2024-04-29 3:10PM EDT | 2026-12-18 | 15.18 | 15.15 | 16.40 | 0.00 | - | 11 | 144 | 26.03% |
© 2024 Yahoo. All rights reserved.