Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00160000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 7.90 | 7.80 | 8.00 | +0.30 | +3.95% | 641 | 1,249 | 34.72% |
| GOOGL240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.80 | 8.80 | 8.95 | +0.10 | +1.15% | 778 | 16,608 | 34.57% |
| GOOGL240524C00160000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 9.50 | 9.35 | 9.55 | +0.55 | +6.15% | 322 | 734 | 32.84% |
| GOOGL240531C00160000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 9.45 | 9.75 | 9.95 | +0.29 | +3.17% | 146 | 322 | 30.99% |
| GOOGL240607C00160000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 10.10 | 10.25 | 10.70 | +0.05 | +0.50% | 169 | 63 | 31.89% |
| GOOGL240621C00160000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 11.30 | 11.15 | 11.30 | +0.30 | +2.73% | 336 | 16,328 | 29.70% |
| GOOGL240719C00160000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 12.93 | 12.85 | 13.05 | +0.13 | +1.02% | 775 | 3,925 | 29.94% |
| GOOGL240816C00160000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 15.50 | 15.30 | 15.75 | +0.80 | +5.44% | 156 | 1,458 | 33.69% |
| GOOGL240920C00160000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 16.98 | 16.25 | 17.25 | +0.33 | +1.98% | 533 | 6,028 | 33.00% |
| GOOGL241018C00160000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 17.25 | 18.00 | 18.75 | -0.50 | -2.82% | 8 | 1,664 | 33.60% |
| GOOGL241115C00160000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 20.29 | 19.50 | 20.40 | +1.04 | +5.40% | 133 | 821 | 34.64% |
| GOOGL241220C00160000 | 2024-05-03 11:16AM EDT | 2024-12-20 | 20.66 | 21.30 | 21.80 | +0.82 | +4.13% | 177 | 5,719 | 34.67% |
| GOOGL250117C00160000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 22.75 | 22.45 | 22.90 | +0.65 | +2.94% | 91 | 13,324 | 34.78% |
| GOOGL250321C00160000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 22.90 | 25.15 | 25.65 | -2.15 | -8.58% | 6 | 702 | 35.78% |
| GOOGL250620C00160000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 27.78 | 28.60 | 29.55 | -0.67 | -2.36% | 9 | 7,110 | 37.35% |
| GOOGL250919C00160000 | 2024-05-03 2:57PM EDT | 2025-09-19 | 31.70 | 31.40 | 32.35 | +0.35 | +1.12% | 2 | 251 | 37.56% |
| GOOGL251219C00160000 | 2024-05-03 12:37PM EDT | 2025-12-19 | 33.00 | 34.35 | 35.20 | -0.40 | -1.20% | 9 | 1,415 | 38.10% |
| GOOGL260116C00160000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 35.00 | 35.30 | 37.80 | -0.05 | -0.14% | 17 | 386 | 40.39% |
| GOOGL260618C00160000 | 2024-05-01 2:28PM EDT | 2026-06-18 | 39.28 | 39.50 | 42.40 | 0.00 | - | 1 | 564 | 41.24% |
| GOOGL261218C00160000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 44.86 | 43.15 | 45.15 | +1.66 | +3.84% | 22 | 506 | 39.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.57 | -0.23 | -29.49% | 7,337 | 2,412 | 31.35% |
| GOOGL240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.30 | 1.30 | 1.32 | -0.38 | -22.62% | 1,092 | 9,037 | 30.69% |
| GOOGL240524P00160000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 1.72 | 1.65 | 1.73 | -0.36 | -17.31% | 187 | 897 | 28.39% |
| GOOGL240531P00160000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.96 | 1.97 | 2.04 | -0.56 | -22.22% | 110 | 570 | 26.67% |
| GOOGL240607P00160000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 2.32 | 2.28 | 2.36 | -0.43 | -15.64% | 138 | 289 | 25.73% |
| GOOGL240621P00160000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.15 | 3.00 | 3.15 | -0.28 | -8.16% | 1,110 | 7,399 | 25.51% |
| GOOGL240719P00160000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.15 | -0.40 | -8.89% | 274 | 4,678 | 24.03% |
| GOOGL240816P00160000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 6.07 | 5.85 | 6.00 | -0.27 | -4.26% | 202 | 675 | 26.22% |
| GOOGL240920P00160000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 6.90 | 6.35 | 7.00 | -0.42 | -5.74% | 86 | 1,053 | 25.30% |
| GOOGL241018P00160000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 7.73 | 7.10 | 7.70 | -0.37 | -4.57% | 5 | 1,274 | 24.74% |
| GOOGL241115P00160000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 9.25 | 8.75 | 9.00 | -0.10 | -1.07% | 1 | 298 | 25.73% |
| GOOGL241220P00160000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 9.85 | 9.55 | 9.80 | -0.95 | -8.80% | 15 | 1,356 | 25.29% |
| GOOGL250117P00160000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 10.32 | 10.10 | 10.40 | -0.33 | -3.10% | 27 | 4,465 | 25.01% |
| GOOGL250321P00160000 | 2024-05-03 1:17PM EDT | 2025-03-21 | 12.21 | 11.50 | 12.00 | -0.74 | -5.71% | 21 | 1,636 | 25.11% |
| GOOGL250620P00160000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 14.45 | 13.45 | 13.90 | 0.00 | - | 42 | 254 | 24.98% |
| GOOGL250919P00160000 | 2024-05-03 3:41PM EDT | 2025-09-19 | 15.50 | 14.80 | 15.65 | -0.65 | -4.02% | 3 | 67 | 24.95% |
| GOOGL251219P00160000 | 2024-04-29 1:26PM EDT | 2025-12-19 | 17.02 | 16.60 | 17.25 | 0.00 | - | 4 | 534 | 24.92% |
| GOOGL260116P00160000 | 2024-05-01 12:38PM EDT | 2026-01-16 | 18.06 | 17.05 | 18.00 | 0.00 | - | 1 | 3,903 | 25.26% |
| GOOGL260618P00160000 | 2024-04-29 10:20AM EDT | 2026-06-18 | 19.04 | 17.40 | 20.10 | 0.00 | - | 1 | 1 | 24.90% |
| GOOGL261218P00160000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 21.94 | 19.25 | 22.25 | -0.16 | -0.72% | 15 | 240 | 24.48% |
© 2024 Yahoo. All rights reserved.