Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00150000 | 2024-05-03 3:44PM EDT | 2024-05-03 | 17.15 | 16.15 | 17.80 | +0.45 | +2.69% | 118 | 1,068 | 156.84% |
| GOOGL240510C00150000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 17.07 | 16.45 | 18.50 | +0.22 | +1.31% | 45 | 205 | 70.34% |
| GOOGL240517C00150000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 17.53 | 17.40 | 18.40 | +0.50 | +2.94% | 147 | 16,027 | 50.00% |
| GOOGL240524C00150000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 18.25 | 17.75 | 19.35 | +0.77 | +4.41% | 23 | 327 | 51.04% |
| GOOGL240531C00150000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 18.20 | 17.95 | 18.85 | +0.83 | +4.78% | 22 | 43 | 40.19% |
| GOOGL240607C00150000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 18.90 | 18.10 | 19.25 | +0.80 | +4.42% | 39 | 33 | 39.16% |
| GOOGL240621C00150000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 19.43 | 19.00 | 19.50 | +0.83 | +4.46% | 141 | 9,417 | 34.78% |
| GOOGL240719C00150000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 20.70 | 18.55 | 20.90 | +0.70 | +3.50% | 58 | 2,776 | 34.26% |
| GOOGL240816C00150000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 22.28 | 22.45 | 22.75 | +0.18 | +0.81% | 80 | 2,118 | 36.00% |
| GOOGL240920C00150000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 24.15 | 23.65 | 24.40 | +0.95 | +4.09% | 62 | 9,537 | 36.05% |
| GOOGL241018C00150000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 25.28 | 24.85 | 25.50 | +1.63 | +6.89% | 20 | 1,187 | 35.80% |
| GOOGL241115C00150000 | 2024-05-03 11:24AM EDT | 2024-11-15 | 25.55 | 26.60 | 27.40 | -0.75 | -2.85% | 4 | 459 | 37.66% |
| GOOGL241220C00150000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 28.00 | 27.75 | 28.60 | +0.54 | +1.97% | 7 | 1,635 | 37.29% |
| GOOGL250117C00150000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 29.00 | 28.10 | 29.40 | +0.56 | +1.97% | 35 | 19,717 | 36.84% |
| GOOGL250321C00150000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 31.50 | 31.40 | 31.85 | +1.00 | +3.28% | 3 | 201 | 37.46% |
| GOOGL250620C00150000 | 2024-05-03 10:34AM EDT | 2025-06-20 | 32.15 | 34.70 | 35.10 | -2.60 | -7.48% | 11 | 804 | 38.21% |
| GOOGL250919C00150000 | 2024-04-29 11:36AM EDT | 2025-09-19 | 37.10 | 36.40 | 38.05 | 0.00 | - | 2 | 137 | 38.79% |
| GOOGL251219C00150000 | 2024-05-03 10:42AM EDT | 2025-12-19 | 38.95 | 40.40 | 40.75 | -0.45 | -1.14% | 11 | 661 | 39.24% |
| GOOGL260116C00150000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 41.15 | 41.10 | 41.45 | +0.15 | +0.37% | 18 | 11,490 | 39.24% |
| GOOGL260618C00150000 | 2024-05-03 3:43PM EDT | 2026-06-18 | 45.50 | 44.75 | 47.00 | +0.50 | +1.11% | 4 | 1,457 | 41.54% |
| GOOGL261218C00150000 | 2024-05-03 3:43PM EDT | 2026-12-18 | 49.15 | 49.30 | 50.40 | +1.25 | +2.61% | 35 | 589 | 40.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00150000 | 2024-05-03 3:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,987 | 75.00% |
| GOOGL240510P00150000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 9,263 | 1,693 | 40.43% |
| GOOGL240517P00150000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | -0.11 | -25.58% | 272 | 13,010 | 35.84% |
| GOOGL240524P00150000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.49 | -0.10 | -16.95% | 94 | 3,330 | 32.32% |
| GOOGL240531P00150000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.62 | -0.17 | -21.79% | 167 | 509 | 29.91% |
| GOOGL240607P00150000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 0.83 | 0.74 | 0.77 | -0.08 | -8.79% | 155 | 265 | 28.50% |
| GOOGL240621P00150000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.20 | 1.04 | 1.23 | -0.12 | -9.09% | 649 | 7,196 | 27.92% |
| GOOGL240719P00150000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.89 | 1.82 | 1.88 | -0.13 | -6.44% | 662 | 3,478 | 25.94% |
| GOOGL240816P00150000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 3.30 | 3.15 | 3.25 | -0.15 | -4.35% | 36 | 2,818 | 27.86% |
| GOOGL240920P00150000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 4.65 | 3.90 | 4.05 | +0.45 | +10.71% | 56 | 3,911 | 26.74% |
| GOOGL241018P00150000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 4.75 | 4.55 | 4.65 | -0.15 | -3.06% | 43 | 660 | 26.14% |
| GOOGL241115P00150000 | 2024-05-03 11:19AM EDT | 2024-11-15 | 6.05 | 5.55 | 5.80 | +0.05 | +0.83% | 26 | 2,267 | 27.15% |
| GOOGL241220P00150000 | 2024-05-01 3:14PM EDT | 2024-12-20 | 6.50 | 6.30 | 6.50 | 0.00 | - | 23 | 2,281 | 26.63% |
| GOOGL250117P00150000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 7.05 | 6.80 | 7.00 | -0.30 | -4.08% | 37 | 4,802 | 26.22% |
| GOOGL250321P00150000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 8.50 | 8.00 | 8.45 | -0.30 | -3.41% | 27 | 586 | 26.27% |
| GOOGL250620P00150000 | 2024-05-03 1:45PM EDT | 2025-06-20 | 10.56 | 9.65 | 10.20 | -0.39 | -3.56% | 2 | 2,107 | 26.06% |
| GOOGL250919P00150000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 12.61 | 11.40 | 11.80 | 0.00 | - | 1 | 6 | 25.93% |
| GOOGL251219P00150000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 11.70 | 12.65 | 14.30 | 0.00 | - | 4 | 650 | 27.19% |
| GOOGL260116P00150000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 14.26 | 12.85 | 14.50 | +0.16 | +1.13% | 1 | 885 | 26.83% |
| GOOGL260618P00150000 | 2024-05-02 1:46PM EDT | 2026-06-18 | 16.93 | 15.05 | 15.95 | 0.00 | - | 3 | 41 | 25.72% |
| GOOGL261218P00150000 | 2024-05-03 11:41AM EDT | 2026-12-18 | 18.15 | 16.85 | 17.95 | -0.26 | -1.41% | 1 | 230 | 25.21% |
© 2024 Yahoo. All rights reserved.