Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00175000 | 2024-05-03 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 27,190 | 36.72% |
| GOOGL240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.38 | -0.10 | -21.74% | 3,057 | 4,930 | 25.88% |
| GOOGL240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.22 | 1.20 | 1.22 | -0.13 | -9.63% | 4,662 | 16,305 | 28.50% |
| GOOGL240524C00175000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.75 | 1.69 | 1.78 | 0.00 | - | 262 | 1,042 | 27.87% |
| GOOGL240531C00175000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 2.12 | 1.37 | 2.16 | -0.03 | -1.40% | 559 | 618 | 26.69% |
| GOOGL240607C00175000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.54 | 2.48 | 2.63 | -0.11 | -4.15% | 319 | 674 | 26.54% |
| GOOGL240621C00175000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 1,896 | 10,504 | 26.43% |
| GOOGL240719C00175000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.10 | 0.00 | - | 2,664 | 10,047 | 26.69% |
| GOOGL240816C00175000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 7.60 | 7.50 | 7.60 | +0.17 | +2.29% | 606 | 1,823 | 30.07% |
| GOOGL240920C00175000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 8.90 | 9.05 | 9.20 | +0.10 | +1.14% | 58 | 5,675 | 29.99% |
| GOOGL241018C00175000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 10.20 | 10.35 | 10.50 | +0.75 | +7.94% | 43 | 573 | 30.28% |
| GOOGL241115C00175000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 12.27 | 11.85 | 13.00 | +0.52 | +4.43% | 29 | 475 | 33.16% |
| GOOGL241220C00175000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 13.54 | 13.65 | 13.95 | -0.11 | -0.81% | 30 | 1,955 | 32.35% |
| GOOGL250117C00175000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 14.80 | 14.80 | 15.55 | +0.30 | +2.07% | 24 | 3,728 | 33.40% |
| GOOGL250321C00175000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 17.43 | 17.45 | 17.90 | -0.07 | -0.40% | 24 | 727 | 33.71% |
| GOOGL250620C00175000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 21.31 | 20.95 | 21.90 | +0.62 | +3.00% | 62 | 1,011 | 35.40% |
| GOOGL250919C00175000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 24.75 | 24.00 | 26.40 | +0.09 | +0.36% | 61 | 76 | 37.81% |
| GOOGL251219C00175000 | 2024-05-03 3:06PM EDT | 2025-12-19 | 27.75 | 26.95 | 27.90 | +1.50 | +5.71% | 3 | 409 | 36.58% |
| GOOGL260116C00175000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 28.02 | 27.15 | 28.85 | +0.82 | +3.01% | 7 | 1,939 | 36.85% |
| GOOGL260618C00175000 | 2024-05-02 11:25AM EDT | 2026-06-18 | 31.75 | 32.50 | 33.20 | 0.00 | - | 1 | 16 | 37.56% |
| GOOGL261218C00175000 | 2024-05-03 10:49AM EDT | 2026-12-18 | 35.49 | 36.30 | 39.65 | -1.51 | -4.08% | 4 | 308 | 39.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00175000 | 2024-05-03 3:38PM EDT | 2024-05-03 | 7.94 | 7.00 | 9.15 | -0.56 | -6.59% | 8 | 72 | 69.34% |
| GOOGL240510P00175000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 8.10 | 7.25 | 8.10 | -1.23 | -13.18% | 35 | 124 | 25.05% |
| GOOGL240517P00175000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 9.00 | 8.50 | 9.20 | -1.21 | -11.85% | 29 | 1,102 | 30.63% |
| GOOGL240524P00175000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 9.25 | 8.60 | 10.90 | -0.55 | -5.61% | 5 | 161 | 37.44% |
| GOOGL240531P00175000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 11.55 | 9.10 | 11.20 | +0.90 | +8.45% | 3 | 96 | 34.36% |
| GOOGL240607P00175000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 9.74 | 9.45 | 9.75 | -2.00 | -17.04% | 55 | 60 | 23.00% |
| GOOGL240621P00175000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 10.85 | 10.20 | 10.40 | -0.15 | -1.36% | 175 | 583 | 22.57% |
| GOOGL240719P00175000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 11.93 | 11.05 | 11.55 | -0.56 | -4.48% | 19 | 649 | 22.19% |
| GOOGL240816P00175000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 13.75 | 12.70 | 13.15 | -0.05 | -0.36% | 6 | 338 | 23.75% |
| GOOGL240920P00175000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 14.65 | 13.65 | 14.05 | -0.37 | -2.46% | 25 | 230 | 22.85% |
| GOOGL241018P00175000 | 2024-04-29 10:59AM EDT | 2024-10-18 | 14.45 | 14.45 | 14.95 | 0.00 | - | 131 | 144 | 22.91% |
| GOOGL241115P00175000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 16.14 | 15.90 | 16.15 | -0.83 | -4.89% | 55 | 61 | 23.71% |
| GOOGL241220P00175000 | 2024-05-03 11:07AM EDT | 2024-12-20 | 18.43 | 16.50 | 17.05 | +0.33 | +1.82% | 1 | 508 | 23.57% |
| GOOGL250117P00175000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 17.90 | 17.15 | 17.50 | 0.00 | - | 32 | 1,150 | 23.07% |
| GOOGL250321P00175000 | 2024-05-02 9:45AM EDT | 2025-03-21 | 20.02 | 18.55 | 19.00 | 0.00 | - | 1 | 106 | 23.11% |
| GOOGL250620P00175000 | 2024-05-02 9:41AM EDT | 2025-06-20 | 22.75 | 19.65 | 23.00 | 0.00 | - | 1 | 332 | 26.05% |
| GOOGL250919P00175000 | 2024-05-01 1:21PM EDT | 2025-09-19 | 24.03 | 22.10 | 24.80 | 0.00 | - | 1 | 91 | 25.89% |
| GOOGL251219P00175000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 24.75 | 23.35 | 24.30 | 0.00 | - | 36 | 77 | 23.25% |
| GOOGL260116P00175000 | 2024-05-02 1:53PM EDT | 2026-01-16 | 24.90 | 23.65 | 24.55 | 0.00 | - | 1 | 64 | 23.01% |
| GOOGL261218P00175000 | 2024-04-29 10:08AM EDT | 2026-12-18 | 27.50 | 27.75 | 29.10 | 0.00 | - | 2 | 54 | 22.77% |
© 2024 Yahoo. All rights reserved.