Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 81.40 | 91.85 | 92.80 | 0.00 | - | 1 | 3 | 167.19% |
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 2024-05-24 | 82.70 | 92.05 | 93.10 | 0.00 | - | - | 4 | 164.26% |
| GOOGL240621C00075000 | 2024-04-01 1:41PM EDT | 2024-06-21 | 80.77 | 91.15 | 92.10 | 0.00 | - | 1 | 301 | 0.00% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 99.10 | 93.10 | 95.05 | 0.00 | - | 41 | 103 | 68.26% |
| GOOGL250117C00075000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 93.09 | 93.35 | 95.50 | 0.00 | - | 1 | 273 | 67.21% |
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 92.60 | 93.10 | 97.80 | 0.00 | - | 4 | 11 | 66.60% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 101.50 | 94.20 | 98.45 | 0.00 | - | 1 | 98 | 62.98% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 95.55 | 100.40 | 0.00 | - | 3 | 109 | 58.33% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 104.00 | 95.65 | 100.45 | 0.00 | - | 16 | 56 | 57.25% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL261218C00075000 | 2024-05-01 9:43AM EDT | 2026-12-18 | 98.15 | 98.50 | 103.50 | 0.00 | - | 5 | 115 | 53.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00075000 | 2024-04-29 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 128.13% |
| GOOGL240531P00075000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.65 | +0.02 | +100.00% | 1 | 200 | 141.60% |
| GOOGL240621P00075000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 3,818 | 76.56% |
| GOOGL240719P00075000 | 2024-04-30 9:44AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 47 | 82.57% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 57.42% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 7,573 | 53.22% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 57.67% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 2024-11-15 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 54.59% |
| GOOGL241220P00075000 | 2024-04-30 2:03PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 1,152 | 47.41% |
| GOOGL250117P00075000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 0.22 | 0.10 | 0.30 | 0.00 | - | 2 | 10,326 | 46.00% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.00 | 2.30 | 0.00 | - | 10 | 163 | 52.23% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 0.45 | 0.00 | 5.00 | 0.00 | - | 3 | 2,876 | 55.09% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 58.92% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 2025-12-19 | 1.34 | 0.50 | 1.43 | 0.00 | - | 10 | 319 | 40.25% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 2026-01-16 | 1.30 | 0.56 | 1.48 | 0.00 | - | 1 | 191 | 39.62% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 2026-06-18 | 1.53 | 0.03 | 2.70 | 0.00 | - | 1 | 270 | 40.99% |
| GOOGL261218P00075000 | 2024-04-26 12:21PM EDT | 2026-12-18 | 2.13 | 0.00 | 4.75 | 0.00 | - | 25 | 39 | 43.29% |
© 2024 Yahoo. All rights reserved.