Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,792 | 1,536 | 28.91% |
| GOOGL240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.48 | 0.46 | 0.51 | -0.12 | -20.00% | 3,170 | 18,991 | 29.93% |
| GOOGL240524C00180000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.86 | 0.80 | 0.87 | -0.07 | -7.53% | 271 | 824 | 28.68% |
| GOOGL240531C00180000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.05 | 1.03 | 1.15 | -0.13 | -11.02% | 1,692 | 1,178 | 27.30% |
| GOOGL240607C00180000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 1.30 | 1.29 | 1.50 | -0.20 | -13.33% | 595 | 552 | 26.92% |
| GOOGL240621C00180000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.09 | 2.07 | 2.10 | -0.05 | -2.34% | 2,247 | 12,604 | 26.07% |
| GOOGL240719C00180000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.40 | 2.93 | 3.50 | -0.05 | -1.45% | 331 | 3,326 | 26.37% |
| GOOGL240816C00180000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 5.80 | 5.35 | 5.80 | +0.20 | +3.57% | 215 | 4,328 | 29.72% |
| GOOGL240920C00180000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 7.16 | 7.15 | 7.30 | +0.32 | +4.68% | 24 | 3,119 | 29.59% |
| GOOGL241018C00180000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 8.35 | 8.30 | 8.55 | +0.20 | +2.45% | 25 | 841 | 29.88% |
| GOOGL241115C00180000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 10.20 | 10.20 | 10.50 | 0.00 | - | 12 | 876 | 31.76% |
| GOOGL241220C00180000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 11.55 | 11.60 | 11.95 | +0.06 | +0.52% | 56 | 4,933 | 32.03% |
| GOOGL250117C00180000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 12.70 | 12.35 | 13.05 | -0.05 | -0.39% | 387 | 12,140 | 32.23% |
| GOOGL250321C00180000 | 2024-05-03 3:37PM EDT | 2025-03-21 | 15.50 | 15.35 | 15.75 | -0.05 | -0.32% | 16 | 1,087 | 33.24% |
| GOOGL250620C00180000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 19.50 | 18.75 | 21.50 | +0.85 | +4.56% | 7 | 770 | 37.45% |
| GOOGL250919C00180000 | 2024-05-02 3:56PM EDT | 2025-09-19 | 21.91 | 21.85 | 22.75 | 0.00 | - | 1 | 179 | 35.50% |
| GOOGL251219C00180000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 26.00 | 24.80 | 25.65 | 0.00 | - | 6 | 2,509 | 36.08% |
| GOOGL260116C00180000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 25.50 | 24.95 | 27.20 | -0.11 | -0.43% | 41 | 437 | 37.04% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 2026-06-18 | 28.58 | 28.00 | 33.00 | 0.00 | - | 1 | 33 | 39.20% |
| GOOGL261218C00180000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 34.45 | 34.25 | 35.95 | +0.99 | +2.96% | 1 | 126 | 38.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00180000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 12.80 | 11.75 | 14.00 | -2.25 | -14.95% | 23 | 4 | 56.08% |
| GOOGL240517P00180000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 12.80 | 12.05 | 14.90 | -1.05 | -7.58% | 12 | 650 | 49.18% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 2024-05-24 | 14.50 | 12.60 | 13.60 | 0.00 | - | 5 | 62 | 28.37% |
| GOOGL240531P00180000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 14.25 | 12.90 | 13.60 | -1.53 | -9.70% | 21 | 28 | 24.56% |
| GOOGL240607P00180000 | 2024-04-29 10:48AM EDT | 2024-06-07 | 12.69 | 13.05 | 14.75 | 0.00 | - | 1 | 2 | 30.16% |
| GOOGL240621P00180000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 14.98 | 13.60 | 15.10 | -0.82 | -5.19% | 12 | 80 | 27.34% |
| GOOGL240719P00180000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 15.30 | 14.55 | 15.15 | -1.30 | -7.83% | 6 | 216 | 22.02% |
| GOOGL240816P00180000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 16.40 | 15.90 | 16.65 | -2.50 | -13.23% | 2 | 151 | 23.85% |
| GOOGL240920P00180000 | 2024-04-29 11:56AM EDT | 2024-09-20 | 17.20 | 16.85 | 17.80 | 0.00 | - | 1 | 226 | 23.76% |
| GOOGL241018P00180000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 15.55 | 17.50 | 17.90 | 0.00 | - | 54 | 44 | 21.93% |
| GOOGL241115P00180000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 21.45 | 18.60 | 19.10 | +1.37 | +6.82% | 3 | 8 | 22.95% |
| GOOGL241220P00180000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 20.34 | 19.45 | 20.15 | -1.04 | -4.86% | 11 | 68 | 23.23% |
| GOOGL250117P00180000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 22.00 | 20.00 | 20.70 | +1.10 | +5.26% | 40 | 457 | 22.96% |
| GOOGL250321P00180000 | 2024-04-26 11:19AM EDT | 2025-03-21 | 20.08 | 21.45 | 21.85 | 0.00 | - | 151 | 148 | 22.50% |
| GOOGL250620P00180000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 23.70 | 22.10 | 24.05 | 0.00 | - | 19 | 287 | 23.04% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 27.45 | 26.15 | 27.05 | 0.00 | - | 36 | 57 | 22.76% |
| GOOGL260116P00180000 | 2024-04-26 2:08PM EDT | 2026-01-16 | 27.80 | 26.45 | 27.20 | +2.80 | +11.20% | 2 | 107 | 22.42% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 26.60 | 28.60 | 31.45 | 0.00 | - | 3 | 3 | 24.47% |
| GOOGL261218P00180000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 30.98 | 30.40 | 32.00 | -5.87 | -15.93% | 1 | 5 | 22.52% |
© 2024 Yahoo. All rights reserved.