Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 35 | 1,638 | 40.63% |
| GOOGL240517C00190000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 55 | 3,984 | 31.64% |
| GOOGL240524C00190000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.23 | -0.06 | -26.09% | 23 | 624 | 30.91% |
| GOOGL240531C00190000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 86 | 396 | 27.83% |
| GOOGL240607C00190000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.40 | 0.30 | 0.53 | 0.00 | - | 46 | 1,456 | 28.61% |
| GOOGL240621C00190000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.73 | 0.51 | 0.75 | -0.04 | -5.19% | 610 | 5,354 | 26.37% |
| GOOGL240719C00190000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.85 | 0.00 | - | 148 | 3,566 | 27.56% |
| GOOGL240816C00190000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 3.07 | 3.10 | 3.25 | 0.00 | - | 47 | 1,745 | 29.14% |
| GOOGL240920C00190000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.40 | +0.08 | +1.90% | 115 | 2,081 | 28.75% |
| GOOGL241018C00190000 | 2024-05-03 12:19PM EDT | 2024-10-18 | 4.95 | 4.85 | 5.45 | -0.15 | -2.94% | 15 | 614 | 29.00% |
| GOOGL241115C00190000 | 2024-05-03 2:40PM EDT | 2024-11-15 | 7.05 | 7.05 | 7.20 | +0.05 | +0.71% | 1,578 | 523 | 30.90% |
| GOOGL241220C00190000 | 2024-05-02 12:33PM EDT | 2024-12-20 | 7.75 | 7.80 | 8.90 | 0.00 | - | 7 | 1,756 | 31.95% |
| GOOGL250117C00190000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 9.15 | 9.30 | 9.95 | -0.01 | -0.11% | 24 | 4,853 | 32.16% |
| GOOGL250321C00190000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 11.65 | 11.70 | 12.65 | +0.30 | +2.64% | 27 | 506 | 33.34% |
| GOOGL250620C00190000 | 2024-05-03 12:59PM EDT | 2025-06-20 | 14.70 | 14.10 | 15.65 | +0.35 | +2.44% | 45 | 7,086 | 33.76% |
| GOOGL250919C00190000 | 2024-05-01 11:33AM EDT | 2025-09-19 | 18.40 | 18.10 | 18.70 | 0.00 | - | 1 | 42 | 34.49% |
| GOOGL251219C00190000 | 2024-04-30 9:36AM EDT | 2025-12-19 | 22.15 | 20.80 | 21.65 | 0.00 | - | 1 | 540 | 35.22% |
| GOOGL260116C00190000 | 2024-04-29 1:47PM EDT | 2026-01-16 | 22.60 | 19.95 | 23.35 | 0.00 | - | 416 | 1,164 | 36.37% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 26.20 | 28.95 | 0.00 | - | 5 | 152 | 38.34% |
| GOOGL261218C00190000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 30.00 | 30.25 | 32.15 | -1.25 | -4.00% | 30 | 81 | 37.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 22.20 | 23.75 | 0.00 | - | 1 | 0 | 52.93% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 22.00 | 23.50 | -1.80 | -7.07% | 2 | 0 | 49.17% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 22.10 | 23.50 | 0.00 | - | 2 | 0 | 40.16% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 22.35 | 23.10 | 0.00 | - | 28 | 0 | 29.00% |
| GOOGL240621P00190000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 25.40 | 22.45 | 23.20 | 0.00 | - | 3 | 74 | 23.19% |
| GOOGL240719P00190000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 25.10 | 22.65 | 23.50 | -0.18 | -0.71% | 14 | 326 | 21.00% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 23.50 | 25.35 | 0.00 | - | 12 | 17 | 26.67% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 24.15 | 26.25 | 0.00 | - | 14 | 36 | 26.02% |
| GOOGL241018P00190000 | 2024-04-26 11:36AM EDT | 2024-10-18 | 22.01 | 24.60 | 26.50 | 0.00 | - | 2 | 12 | 24.46% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 25.50 | 26.35 | 0.00 | - | 30 | 30 | 22.26% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.68 | 26.05 | 26.90 | 0.00 | - | 2 | 6 | 21.81% |
| GOOGL250117P00190000 | 2024-04-29 9:57AM EDT | 2025-01-17 | 26.31 | 26.50 | 27.50 | 0.00 | - | 10 | 137 | 21.89% |
| GOOGL250321P00190000 | 2024-05-02 2:35PM EDT | 2025-03-21 | 28.85 | 27.80 | 29.25 | 0.00 | - | 12 | 18 | 22.87% |
| GOOGL250620P00190000 | 2024-04-26 3:12PM EDT | 2025-06-20 | 27.85 | 29.10 | 31.95 | 0.00 | - | 1 | 3 | 24.36% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 29.10 | 33.25 | 0.00 | - | 1 | 14 | 23.81% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 42.64% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 32.30 | 35.50 | 0.00 | - | 1 | 1 | 24.11% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 34.15 | 36.45 | 0.00 | - | 1 | 1 | 22.61% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 35.15 | 37.45 | 0.00 | - | 1 | 40 | 21.29% |
© 2024 Yahoo. All rights reserved.