Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 32 | 150.00% |
| GOOGL240510C00210000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 60.94% |
| GOOGL240517C00210000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 1,569 | 46.48% |
| GOOGL240524C00210000 | 2024-05-02 11:32AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 30 | 39.45% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 38.67% |
| GOOGL240607C00210000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.13 | 0.00 | - | 13 | 12 | 36.04% |
| GOOGL240621C00210000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.14 | -0.01 | -8.33% | 35 | 4,439 | 30.91% |
| GOOGL240719C00210000 | 2024-05-02 10:54AM EDT | 2024-07-19 | 0.31 | 0.22 | 0.30 | 0.00 | - | 1 | 453 | 27.95% |
| GOOGL240816C00210000 | 2024-05-03 11:24AM EDT | 2024-08-16 | 0.81 | 0.77 | 0.80 | -0.01 | -1.22% | 11 | 290 | 29.08% |
| GOOGL240920C00210000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 1.15 | 1.22 | 1.34 | -0.27 | -19.01% | 2 | 1,494 | 28.50% |
| GOOGL241018C00210000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 1.70 | 1.75 | 1.89 | -0.15 | -8.11% | 20 | 146 | 28.54% |
| GOOGL241115C00210000 | 2024-05-02 2:44PM EDT | 2024-11-15 | 3.00 | 2.75 | 3.00 | -0.01 | -0.33% | 7 | 320 | 30.39% |
| GOOGL241220C00210000 | 2024-05-02 1:44PM EDT | 2024-12-20 | 3.75 | 3.55 | 3.90 | 0.00 | - | 1 | 1,775 | 30.59% |
| GOOGL250117C00210000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 4.05 | 4.25 | 4.55 | -0.60 | -12.90% | 13 | 5,422 | 30.54% |
| GOOGL250321C00210000 | 2024-04-29 2:00PM EDT | 2025-03-21 | 6.97 | 6.15 | 6.55 | 0.00 | - | 23 | 42 | 31.60% |
| GOOGL250620C00210000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 8.90 | 8.70 | 9.50 | -0.89 | -9.09% | 31 | 6,444 | 32.88% |
| GOOGL250919C00210000 | 2024-04-30 11:34AM EDT | 2025-09-19 | 11.97 | 10.65 | 12.45 | 0.00 | - | 77 | 119 | 33.99% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 13.85 | 15.10 | 0.00 | - | 2 | 428 | 34.64% |
| GOOGL260116C00210000 | 2024-04-30 2:31PM EDT | 2026-01-16 | 14.87 | 14.75 | 15.60 | 0.00 | - | 1 | 200 | 34.46% |
| GOOGL260618C00210000 | 2024-04-30 2:31PM EDT | 2026-06-18 | 18.92 | 17.50 | 19.95 | 0.00 | - | 1 | 40 | 35.55% |
| GOOGL261218C00210000 | 2024-04-30 2:14PM EDT | 2026-12-18 | 22.95 | 22.35 | 24.75 | 0.00 | - | 92 | 197 | 36.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 44.15 | 45.30 | 0.00 | - | 1 | 0 | 59.42% |
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 2024-06-21 | 92.00 | 85.60 | 87.60 | 0.00 | - | 5 | 0 | 230.47% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 76.98% |
| GOOGL250117P00210000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 46.37 | 44.75 | 45.70 | -5.24 | -10.15% | 14 | 1 | 19.46% |
| GOOGL250620P00210000 | 2024-04-29 1:07PM EDT | 2025-06-20 | 45.20 | 44.05 | 48.80 | 0.00 | - | 1 | 4 | 23.29% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 46.45 | 49.25 | 0.00 | - | - | 1 | 21.91% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 47.10 | 49.95 | 0.00 | - | 4 | 4 | 21.30% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 24.36% |
© 2024 Yahoo. All rights reserved.