Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00090000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 81.93 | 74.75 | 75.95 | 0.00 | - | 2 | 6 | 578.91% |
| GOOGL240510C00090000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 73.48 | 74.50 | 76.40 | +3.83 | +5.50% | 1 | 1 | 239.84% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 74.95 | 76.25 | 0.00 | - | 1 | 12 | 167.97% |
| GOOGL240621C00090000 | 2024-04-29 10:55AM EDT | 2024-06-21 | 78.50 | 75.30 | 76.35 | 0.00 | - | 1 | 1,003 | 75.49% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 75.85 | 76.85 | 0.00 | - | 5 | 10 | 75.78% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 65.15 | 76.65 | 77.65 | 0.00 | - | 1 | 560 | 66.09% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 85.20 | 77.70 | 78.85 | 0.00 | - | 1 | 119 | 59.23% |
| GOOGL250117C00090000 | 2024-05-02 2:00PM EDT | 2025-01-17 | 79.14 | 78.00 | 79.35 | 0.00 | - | 6 | 2,359 | 58.18% |
| GOOGL250620C00090000 | 2024-04-29 2:27PM EDT | 2025-06-20 | 82.37 | 78.65 | 82.90 | 0.00 | - | 1 | 1,451 | 54.18% |
| GOOGL250919C00090000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 85.90 | 79.05 | 84.00 | +2.31 | +2.76% | 1 | 23 | 51.38% |
| GOOGL251219C00090000 | 2024-04-30 10:15AM EDT | 2025-12-19 | 85.59 | 80.15 | 84.75 | 0.00 | - | 10 | 574 | 55.72% |
| GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 71.80 | 81.05 | 85.95 | 0.00 | - | 1 | 83 | 51.38% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 83.85 | 87.15 | 0.00 | - | 1 | 251 | 50.40% |
| GOOGL261218C00090000 | 2024-04-30 10:56AM EDT | 2026-12-18 | 89.23 | 85.50 | 89.90 | 0.00 | - | 1 | 19 | 53.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 2,558 | 109.38% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 93.75% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 82.81% |
| GOOGL240621P00090000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 81 | 11,446 | 62.11% |
| GOOGL240719P00090000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 990 | 52.93% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 0.17 | 0.08 | 0.16 | 0.00 | - | 1 | 15 | 51.27% |
| GOOGL240920P00090000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.22 | 0.00 | - | 1 | 2,458 | 46.48% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.07 | 0.26 | 0.00 | - | 1 | 183 | 43.56% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 2024-11-15 | 0.51 | 0.11 | 0.40 | 0.00 | - | 10 | 32 | 43.21% |
| GOOGL241220P00090000 | 2024-04-29 1:41PM EDT | 2024-12-20 | 0.30 | 0.21 | 0.46 | 0.00 | - | 8 | 2,547 | 40.77% |
| GOOGL250117P00090000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 0.44 | 0.30 | 0.55 | 0.00 | - | 2 | 12,958 | 39.72% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.00 | 2.61 | 0.00 | - | 23 | 40 | 50.16% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2,489 | 53.77% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 2025-09-19 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 48.69% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.02 | 1.95 | 0.00 | - | 4 | 649 | 34.25% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 2.35 | 1.43 | 2.05 | 0.00 | - | 1 | 1,081 | 33.89% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 1.92 | 4.15 | 0.00 | - | 1 | 88 | 36.98% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 2026-12-18 | 4.00 | 2.10 | 4.20 | 0.00 | - | 1 | 60 | 33.40% |
© 2024 Yahoo. All rights reserved.