Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00165000 | 2024-05-03 11:33AM EDT | 2024-05-03 | 1.01 | 0.93 | 0.99 | -1.21 | -55.00% | 20,992 | 8,623 | 29.35% |
| GOOGL240510C00165000 | 2024-05-03 11:32AM EDT | 2024-05-10 | 3.12 | 3.05 | 3.15 | -0.78 | -20.00% | 5,481 | 2,820 | 32.54% |
| GOOGL240517C00165000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 4.40 | 4.35 | 4.45 | -0.95 | -17.76% | 2,315 | 12,237 | 33.52% |
| GOOGL240524C00165000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 5.15 | 5.00 | 5.15 | -0.80 | -13.68% | 540 | 3,168 | 32.01% |
| GOOGL240531C00165000 | 2024-05-03 11:29AM EDT | 2024-05-31 | 5.60 | 5.45 | 5.65 | -0.80 | -12.50% | 232 | 802 | 30.58% |
| GOOGL240607C00165000 | 2024-05-03 11:26AM EDT | 2024-06-07 | 6.20 | 5.80 | 6.20 | -0.35 | -5.34% | 98 | 137 | 30.10% |
| GOOGL240621C00165000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 7.07 | 7.05 | 7.20 | -0.76 | -9.71% | 839 | 9,391 | 29.65% |
| GOOGL240719C00165000 | 2024-05-03 11:28AM EDT | 2024-07-19 | 8.94 | 8.75 | 8.90 | -0.71 | -7.36% | 337 | 4,242 | 29.34% |
| GOOGL240816C00165000 | 2024-05-03 11:27AM EDT | 2024-08-16 | 11.40 | 11.40 | 11.55 | -0.73 | -6.02% | 270 | 6,823 | 32.66% |
| GOOGL240920C00165000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 12.20 | 12.95 | 13.20 | -1.38 | -10.16% | 25 | 5,087 | 32.37% |
| GOOGL241018C00165000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 13.80 | 14.30 | 14.55 | -1.05 | -7.07% | 5 | 519 | 32.59% |
| GOOGL241115C00165000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 16.55 | 16.25 | 16.50 | -0.16 | -0.96% | 1,555 | 795 | 34.25% |
| GOOGL241220C00165000 | 2024-05-03 11:17AM EDT | 2024-12-20 | 17.50 | 17.80 | 18.00 | -1.02 | -5.51% | 44 | 3,622 | 34.44% |
| GOOGL250117C00165000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 19.00 | 18.85 | 19.00 | -0.66 | -3.37% | 72 | 7,530 | 34.35% |
| GOOGL250321C00165000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 20.50 | 21.50 | 22.55 | -1.50 | -6.82% | 12 | 455 | 36.62% |
| GOOGL250620C00165000 | 2024-05-03 10:13AM EDT | 2025-06-20 | 24.95 | 24.85 | 25.40 | -0.85 | -3.29% | 8 | 3,218 | 36.48% |
| GOOGL250919C00165000 | 2024-04-30 12:56PM EDT | 2025-09-19 | 27.83 | 27.50 | 30.40 | 0.00 | - | 79 | 171 | 39.64% |
| GOOGL251219C00165000 | 2024-05-02 3:27PM EDT | 2025-12-19 | 32.25 | 30.40 | 32.25 | 0.00 | - | 1 | 4,966 | 38.75% |
| GOOGL260116C00165000 | 2024-05-02 3:54PM EDT | 2026-01-16 | 30.01 | 31.10 | 32.80 | -2.59 | -7.94% | 5 | 652 | 38.53% |
| GOOGL260618C00165000 | 2024-05-03 10:23AM EDT | 2026-06-18 | 35.00 | 34.40 | 38.05 | -2.45 | -6.54% | 7 | 58 | 40.20% |
| GOOGL261218C00165000 | 2024-05-03 10:53AM EDT | 2026-12-18 | 39.98 | 39.20 | 41.85 | -1.02 | -2.49% | 3 | 312 | 39.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00165000 | 2024-05-03 11:33AM EDT | 2024-05-03 | 0.41 | 0.37 | 0.41 | -0.09 | -19.57% | 16,995 | 5,065 | 11.28% |
| GOOGL240510P00165000 | 2024-05-03 11:33AM EDT | 2024-05-10 | 2.40 | 2.28 | 2.40 | +0.40 | +20.00% | 2,541 | 2,402 | 24.41% |
| GOOGL240517P00165000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 3.57 | 3.55 | 3.70 | +0.32 | +9.85% | 1,046 | 4,488 | 27.58% |
| GOOGL240524P00165000 | 2024-05-03 11:24AM EDT | 2024-05-24 | 4.00 | 4.05 | 4.25 | +0.20 | +5.26% | 75 | 412 | 26.17% |
| GOOGL240531P00165000 | 2024-05-03 11:23AM EDT | 2024-05-31 | 4.42 | 4.25 | 4.50 | +0.28 | +6.76% | 53 | 701 | 24.15% |
| GOOGL240607P00165000 | 2024-05-03 11:19AM EDT | 2024-06-07 | 4.90 | 4.70 | 4.90 | +0.20 | +4.26% | 73 | 173 | 23.61% |
| GOOGL240621P00165000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 5.60 | 5.55 | 5.65 | +0.10 | +1.78% | 580 | 3,318 | 23.12% |
| GOOGL240719P00165000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 6.80 | 6.75 | 6.90 | +0.17 | +2.56% | 44 | 1,498 | 22.63% |
| GOOGL240816P00165000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 8.89 | 8.40 | 8.70 | +0.54 | +6.47% | 39 | 988 | 24.49% |
| GOOGL240920P00165000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 10.20 | 9.60 | 9.75 | +0.75 | +7.94% | 1 | 490 | 23.81% |
| GOOGL241018P00165000 | 2024-05-03 11:28AM EDT | 2024-10-18 | 10.40 | 10.20 | 10.50 | +0.05 | +0.48% | 6 | 310 | 23.43% |
| GOOGL241115P00165000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 11.35 | 11.60 | 11.90 | -0.27 | -2.32% | 8 | 253 | 24.61% |
| GOOGL241220P00165000 | 2024-05-03 10:24AM EDT | 2024-12-20 | 13.35 | 12.45 | 12.70 | +0.95 | +7.66% | 2 | 276 | 24.21% |
| GOOGL250117P00165000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 13.05 | 13.00 | 13.25 | +0.25 | +1.95% | 22 | 1,177 | 23.87% |
| GOOGL250321P00165000 | 2024-05-03 11:23AM EDT | 2025-03-21 | 14.72 | 14.65 | 14.90 | -0.53 | -3.48% | 7 | 211 | 24.09% |
| GOOGL250620P00165000 | 2024-05-02 2:30PM EDT | 2025-06-20 | 16.35 | 16.20 | 16.85 | 0.00 | - | 1 | 92 | 24.09% |
| GOOGL250919P00165000 | 2024-05-01 2:32PM EDT | 2025-09-19 | 18.91 | 17.95 | 19.30 | 0.00 | - | 2 | 8 | 25.01% |
| GOOGL251219P00165000 | 2024-04-26 9:41AM EDT | 2025-12-19 | 16.88 | 19.35 | 20.20 | 0.00 | - | 1 | 75 | 24.11% |
| GOOGL260116P00165000 | 2024-04-30 3:48PM EDT | 2026-01-16 | 20.71 | 19.60 | 21.00 | 0.00 | - | 1 | 1,077 | 24.50% |
| GOOGL260618P00165000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 22.50 | 21.85 | 23.00 | 0.00 | - | 10 | 30 | 24.07% |
| GOOGL261218P00165000 | 2024-05-02 3:09PM EDT | 2026-12-18 | 24.45 | 22.70 | 25.15 | +0.25 | +1.03% | 1 | 12 | 23.71% |
© 2024 Yahoo. All rights reserved.