Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00155000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 12.45 | 10.90 | 13.50 | +0.70 | +5.96% | 67 | 564 | 59.18% |
| GOOGL240517C00155000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 13.25 | 13.10 | 13.30 | +0.80 | +6.43% | 472 | 14,898 | 39.33% |
| GOOGL240524C00155000 | 2024-05-03 2:56PM EDT | 2024-05-24 | 13.31 | 13.50 | 14.05 | +0.30 | +2.31% | 72 | 303 | 39.36% |
| GOOGL240531C00155000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 13.62 | 13.80 | 14.50 | +0.82 | +6.41% | 87 | 310 | 37.48% |
| GOOGL240607C00155000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 14.01 | 14.20 | 14.90 | +0.37 | +2.71% | 84 | 34 | 36.11% |
| GOOGL240621C00155000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 15.13 | 14.95 | 16.15 | +0.48 | +3.28% | 234 | 10,140 | 36.95% |
| GOOGL240719C00155000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 16.51 | 16.45 | 16.80 | +0.68 | +4.30% | 34 | 4,113 | 32.03% |
| GOOGL240816C00155000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 18.50 | 18.70 | 18.95 | +0.32 | +1.76% | 30 | 1,407 | 34.39% |
| GOOGL240920C00155000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 20.34 | 20.00 | 20.70 | +0.74 | +3.78% | 8 | 4,397 | 34.54% |
| GOOGL241018C00155000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 21.60 | 21.40 | 21.75 | +0.55 | +2.61% | 23 | 1,091 | 34.10% |
| GOOGL241115C00155000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 23.40 | 23.35 | 23.60 | +1.40 | +6.36% | 15 | 339 | 35.72% |
| GOOGL241220C00155000 | 2024-05-03 3:07PM EDT | 2024-12-20 | 24.70 | 24.55 | 25.25 | +1.29 | +5.51% | 5 | 5,442 | 36.29% |
| GOOGL250117C00155000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 25.84 | 25.70 | 26.00 | +0.59 | +2.34% | 16 | 7,670 | 35.72% |
| GOOGL250321C00155000 | 2024-05-03 3:55PM EDT | 2025-03-21 | 27.40 | 28.10 | 28.65 | 0.00 | - | 12 | 1,966 | 36.61% |
| GOOGL250620C00155000 | 2024-05-03 11:10AM EDT | 2025-06-20 | 29.89 | 31.45 | 32.05 | -0.78 | -2.54% | 8 | 1,484 | 37.49% |
| GOOGL250919C00155000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 33.95 | 34.65 | 35.10 | -0.75 | -2.16% | 6 | 90 | 38.14% |
| GOOGL251219C00155000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 37.75 | 37.20 | 37.95 | 0.00 | - | 4 | 404 | 38.72% |
| GOOGL260116C00155000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 37.70 | 37.95 | 39.65 | -0.35 | -0.92% | 7 | 2,111 | 39.95% |
| GOOGL260618C00155000 | 2024-05-02 1:58PM EDT | 2026-06-18 | 41.40 | 42.15 | 44.95 | 0.00 | - | 1 | 34 | 41.74% |
| GOOGL261218C00155000 | 2024-05-03 11:16AM EDT | 2026-12-18 | 45.35 | 45.70 | 47.90 | -1.03 | -2.22% | 5 | 286 | 40.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.23 | -0.11 | -33.33% | 10,884 | 2,045 | 36.28% |
| GOOGL240517P00155000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.60 | 0.61 | 0.64 | -0.23 | -27.71% | 497 | 7,525 | 33.42% |
| GOOGL240524P00155000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.86 | 0.85 | 0.90 | -0.22 | -20.37% | 2,180 | 432 | 30.40% |
| GOOGL240531P00155000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 1.07 | 1.02 | 1.11 | -0.27 | -20.15% | 130 | 705 | 28.27% |
| GOOGL240607P00155000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 1.31 | 0.80 | 1.34 | -0.27 | -17.09% | 193 | 361 | 27.09% |
| GOOGL240621P00155000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.95 | 1.90 | 1.94 | -0.18 | -8.45% | 396 | 3,728 | 26.53% |
| GOOGL240719P00155000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.76 | 2.73 | 2.82 | -0.34 | -10.97% | 101 | 2,800 | 25.03% |
| GOOGL240816P00155000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 4.45 | 4.30 | 4.45 | -0.35 | -7.29% | 105 | 1,083 | 27.08% |
| GOOGL240920P00155000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 5.45 | 5.20 | 5.35 | -0.55 | -9.17% | 47 | 1,093 | 26.01% |
| GOOGL241018P00155000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 6.56 | 5.90 | 6.05 | +0.16 | +2.50% | 1 | 975 | 25.54% |
| GOOGL241115P00155000 | 2024-05-03 10:01AM EDT | 2024-11-15 | 7.15 | 7.05 | 7.30 | -1.15 | -13.86% | 17 | 1,507 | 26.55% |
| GOOGL241220P00155000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 7.95 | 7.75 | 8.00 | -0.30 | -3.64% | 106 | 652 | 25.94% |
| GOOGL250117P00155000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 8.52 | 8.30 | 8.55 | -0.73 | -7.89% | 58 | 2,242 | 25.59% |
| GOOGL250321P00155000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 10.10 | 9.65 | 10.10 | -0.85 | -7.76% | 11 | 2,442 | 25.68% |
| GOOGL250620P00155000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 12.35 | 9.50 | 14.00 | -0.15 | -1.20% | 4 | 794 | 28.68% |
| GOOGL250919P00155000 | 2024-05-03 1:42PM EDT | 2025-09-19 | 13.50 | 13.20 | 14.25 | -3.60 | -21.05% | 2 | 97 | 26.30% |
| GOOGL251219P00155000 | 2024-04-26 3:16PM EDT | 2025-12-19 | 13.40 | 14.60 | 15.20 | 0.00 | - | 2 | 68 | 25.42% |
| GOOGL260116P00155000 | 2024-04-30 3:33PM EDT | 2026-01-16 | 15.95 | 14.75 | 15.50 | 0.00 | - | 36 | 181 | 25.21% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 2026-06-18 | 16.22 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 27.59% |
| GOOGL261218P00155000 | 2024-05-02 11:04AM EDT | 2026-12-18 | 20.35 | 17.50 | 20.15 | 0.00 | - | 8 | 120 | 24.97% |
© 2024 Yahoo. All rights reserved.