Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00200000 | 2024-05-03 2:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,365 | 115.63% |
| GOOGL240510C00200000 | 2024-05-01 9:46AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 16 | 809 | 50.78% |
| GOOGL240517C00200000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3,049 | 7,550 | 37.11% |
| GOOGL240524C00200000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 12 | 646 | 34.18% |
| GOOGL240531C00200000 | 2024-05-03 1:07PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 6 | 226 | 31.74% |
| GOOGL240607C00200000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.14 | 0.00 | - | 102 | 1,576 | 28.52% |
| GOOGL240621C00200000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.28 | -0.02 | -7.14% | 296 | 10,451 | 27.25% |
| GOOGL240719C00200000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.65 | 0.45 | 0.69 | 0.00 | - | 157 | 2,782 | 26.26% |
| GOOGL240816C00200000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 1.65 | 1.66 | 1.72 | -0.05 | -2.94% | 396 | 2,012 | 28.65% |
| GOOGL240920C00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.54 | 2.50 | 2.58 | +0.17 | +7.17% | 34 | 7,451 | 28.27% |
| GOOGL241018C00200000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 3.29 | 3.30 | 3.40 | +0.04 | +1.23% | 55 | 570 | 28.47% |
| GOOGL241115C00200000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 4.75 | 4.70 | 4.85 | +0.14 | +3.04% | 17 | 1,641 | 30.31% |
| GOOGL241220C00200000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 5.82 | 5.75 | 5.90 | +0.32 | +5.82% | 36 | 4,245 | 30.37% |
| GOOGL250117C00200000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 6.70 | 6.55 | 6.85 | +0.27 | +4.20% | 183 | 61,769 | 30.70% |
| GOOGL250321C00200000 | 2024-05-03 12:54PM EDT | 2025-03-21 | 8.60 | 8.80 | 9.10 | +0.10 | +1.18% | 20 | 606 | 31.61% |
| GOOGL250620C00200000 | 2024-05-03 1:45PM EDT | 2025-06-20 | 11.54 | 10.70 | 12.45 | +0.09 | +0.79% | 24 | 2,871 | 33.01% |
| GOOGL250919C00200000 | 2024-04-29 10:31AM EDT | 2025-09-19 | 16.00 | 14.80 | 15.35 | 0.00 | - | 22 | 1,164 | 33.74% |
| GOOGL251219C00200000 | 2024-05-03 11:11AM EDT | 2025-12-19 | 16.73 | 16.10 | 18.25 | -1.47 | -8.08% | 13 | 1,263 | 34.54% |
| GOOGL260116C00200000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 19.00 | 17.70 | 20.95 | +0.51 | +2.76% | 87 | 1,271 | 36.89% |
| GOOGL260618C00200000 | 2024-05-02 11:53AM EDT | 2026-06-18 | 22.51 | 21.85 | 23.50 | 0.00 | - | 5 | 146 | 35.69% |
| GOOGL261218C00200000 | 2024-05-03 12:22PM EDT | 2026-12-18 | 26.85 | 26.60 | 28.65 | -0.15 | -0.56% | 17 | 844 | 36.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00200000 | 2024-04-26 10:32AM EDT | 2024-05-03 | 30.20 | 31.75 | 34.20 | 0.00 | - | 20 | 0 | 183.59% |
| GOOGL240517P00200000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 36.56 | 32.10 | 33.35 | +1.31 | +3.72% | 20 | 0 | 57.81% |
| GOOGL240621P00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 32.75 | 32.40 | 33.30 | -1.80 | -5.21% | 51 | 0 | 31.08% |
| GOOGL240719P00200000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 34.80 | 32.30 | 33.25 | 0.00 | - | 10 | 10 | 24.39% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 2024-09-20 | 29.09 | 32.90 | 33.60 | 0.00 | - | 9 | 8 | 20.51% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 2024-10-18 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 53.82% |
| GOOGL241115P00200000 | 2024-04-26 11:52AM EDT | 2024-11-15 | 30.18 | 33.65 | 36.00 | 0.00 | - | 10 | 8 | 25.94% |
| GOOGL241220P00200000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 37.20 | 33.95 | 34.80 | +0.65 | +1.78% | 2 | 12 | 20.45% |
| GOOGL250117P00200000 | 2024-05-01 11:00AM EDT | 2025-01-17 | 36.70 | 34.25 | 35.10 | 0.00 | - | 10 | 74 | 20.19% |
| GOOGL250321P00200000 | 2024-04-29 1:20PM EDT | 2025-03-21 | 36.14 | 33.60 | 37.20 | 0.00 | - | 1 | 4 | 22.86% |
| GOOGL250620P00200000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 37.07 | 36.25 | 39.45 | 0.00 | - | 1 | 161 | 24.10% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 36.80 | 38.90 | 40.70 | 0.00 | - | 50 | 51 | 21.29% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 26.76% |
| GOOGL261218P00200000 | 2024-04-26 2:07PM EDT | 2026-12-18 | 40.10 | 42.10 | 43.95 | 0.00 | - | 8 | 117 | 20.48% |
© 2024 Yahoo. All rights reserved.