Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 76.35 | 86.90 | 87.95 | 0.00 | - | 13 | 22 | 165.04% |
| GOOGL240621C00080000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 92.40 | 87.25 | 88.20 | 0.00 | - | 10 | 558 | 104.69% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 87.65 | 88.35 | 0.00 | - | 1 | 14 | 90.77% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 73.00 | 75.80 | 77.20 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 88.37 | 88.60 | 90.70 | 0.00 | - | 6 | 1,426 | 63.97% |
| GOOGL250321C00080000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 87.50 | 88.65 | 92.80 | 0.00 | - | 2 | 18 | 63.38% |
| GOOGL250620C00080000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 91.30 | 89.30 | 93.85 | 0.00 | - | 9 | 160 | 59.69% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 98.46 | 91.00 | 95.95 | 0.00 | - | 1 | 217 | 55.94% |
| GOOGL260116C00080000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 94.00 | 91.90 | 96.25 | +9.93 | +11.81% | 2 | 113 | 56.45% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-04-26 12:16PM EDT | 2026-12-18 | 102.95 | 94.50 | 99.50 | 0.00 | - | 2 | 17 | 52.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 785.55% |
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 112.50% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.24 | 0.00 | - | - | 2 | 128.71% |
| GOOGL240621P00080000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 2,818 | 70.31% |
| GOOGL240719P00080000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.25 | +0.01 | +33.33% | 1 | 16 | 68.75% |
| GOOGL240816P00080000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 143 | 54.49% |
| GOOGL240920P00080000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 0.10 | 0.04 | 0.14 | -0.02 | -16.67% | 2 | 12,264 | 51.86% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 51.32% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 1 | 47.56% |
| GOOGL241220P00080000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.07 | 0.08 | 0.30 | 0.00 | - | 2 | 343 | 45.02% |
| GOOGL250117P00080000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 0.23 | 0.14 | 0.36 | +0.01 | +4.55% | 8 | 11,706 | 43.75% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 0.01 | 0.00 | 2.37 | 0.00 | - | 1 | 13 | 57.18% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 2025-06-20 | 0.40 | 0.02 | 3.30 | 0.00 | - | 1 | 3,177 | 55.16% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 42.77% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 1.55 | 0.75 | 1.55 | 0.00 | - | 1 | 446 | 38.04% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 1.25 | 0.83 | 1.75 | 0.00 | - | 1 | 378 | 38.22% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 45.58% |
| GOOGL261218P00080000 | 2024-04-26 1:59PM EDT | 2026-12-18 | 2.21 | 1.55 | 3.50 | 0.00 | - | 6 | 96 | 36.84% |
© 2024 Yahoo. All rights reserved.