Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 70.70% |
| GOOGL240517C00205000 | 2024-05-01 1:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 21 | 2,434 | 44.14% |
| GOOGL240524C00205000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 20 | 36.91% |
| GOOGL240531C00205000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 23 | 29 | 33.79% |
| GOOGL240621C00205000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | 0.00 | - | 70 | 1,288 | 28.81% |
| GOOGL240719C00205000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.46 | +0.03 | +7.50% | 10 | 29 | 26.73% |
| GOOGL240816C00205000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 1.15 | 1.01 | 1.25 | +0.10 | +9.52% | 3 | 1,041 | 28.80% |
| GOOGL240920C00205000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 1.88 | 1.86 | 1.97 | 0.00 | - | 31 | 1,330 | 28.32% |
| GOOGL241220C00205000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 3.95 | 4.80 | 5.00 | -0.65 | -14.13% | 2 | 1,330 | 30.45% |
| GOOGL250117C00205000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.80 | +0.18 | +3.32% | 20 | 1,514 | 30.57% |
| GOOGL250321C00205000 | 2024-05-03 12:54PM EDT | 2025-03-21 | 7.45 | 7.60 | 7.85 | 0.00 | - | 13 | 56 | 31.33% |
| GOOGL250620C00205000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 10.50 | 10.60 | 11.10 | -0.40 | -3.67% | 3 | 1,232 | 32.79% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 13.45 | 11.00 | 13.85 | -2.52 | -15.78% | 1 | 7 | 33.43% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 18.40 | 16.00 | 16.65 | 0.00 | - | 50 | 254 | 34.19% |
| GOOGL260116C00205000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 16.49 | 16.40 | 18.40 | 0.00 | - | 5 | 162 | 35.47% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 2026-06-18 | 24.17 | 20.55 | 24.00 | 0.00 | - | 96 | 97 | 37.60% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 2026-12-18 | 27.73 | 24.90 | 26.90 | 0.00 | - | 1 | 299 | 36.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 38.45 | 37.45 | 38.15 | 0.00 | - | 10 | 15 | 32.50% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 2024-09-20 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 93.89% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 35.03 | 38.30 | 39.15 | 0.00 | - | 4 | 3 | 20.01% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 48.95 | 38.50 | 39.40 | 0.00 | - | - | 6 | 19.79% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 2025-03-21 | 49.25 | 37.65 | 40.90 | 0.00 | - | - | 38 | 21.74% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 36.75 | 38.00 | 43.00 | 0.00 | - | 180 | 182 | 23.25% |
| GOOGL260116P00205000 | 2024-05-02 3:18PM EDT | 2026-01-16 | 44.17 | 41.85 | 45.50 | 0.00 | - | 2 | 13 | 22.42% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 28.96% |
© 2024 Yahoo. All rights reserved.