Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 70.43 | 71.45 | 73.20 | 0.00 | - | 1 | 2 | 171.09% |
| GOOGL240517C00095000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 70.53 | 71.95 | 73.05 | 0.00 | - | 1 | 92 | 141.21% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 78.00 | 72.30 | 73.20 | 0.00 | - | 3 | 741 | 84.28% |
| GOOGL240719C00095000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 71.03 | 72.80 | 73.70 | 0.00 | - | 20 | 96 | 76.71% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 72.65 | 74.55 | 0.00 | - | 2 | 207 | 60.69% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 80.33 | 74.00 | 76.60 | 0.00 | - | 4 | 83 | 58.08% |
| GOOGL250117C00095000 | 2024-04-30 3:51PM EDT | 2025-01-17 | 72.67 | 74.40 | 76.50 | 0.00 | - | 1 | 1,765 | 55.62% |
| GOOGL250620C00095000 | 2024-05-02 9:51AM EDT | 2025-06-20 | 75.00 | 75.65 | 80.30 | 0.00 | - | 9 | 1,741 | 52.96% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 77.00 | 81.95 | 0.00 | - | 2 | 1 | 52.15% |
| GOOGL251219C00095000 | 2024-04-26 2:37PM EDT | 2025-12-19 | 82.47 | 78.10 | 82.95 | 0.00 | - | 1 | 533 | 50.57% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 86.00 | 79.75 | 81.90 | 0.00 | - | 2 | 262 | 50.12% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 81.40 | 84.30 | 0.00 | - | 1 | 1 | 51.87% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 83.30 | 86.60 | 0.00 | - | 1 | 23 | 50.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 462 | 141.21% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.01 | 0.00 | - | 7 | 6 | 128.61% |
| GOOGL240621P00095000 | 2024-05-01 1:59PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 11,747 | 60.16% |
| GOOGL240719P00095000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.09 | 0.00 | - | 1 | 810 | 50.00% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.18 | 0.00 | - | 1 | 67 | 48.83% |
| GOOGL240920P00095000 | 2024-04-29 2:10PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.26 | 0.00 | - | 1 | 1,218 | 44.63% |
| GOOGL241018P00095000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.20 | 0.17 | 0.29 | 0.00 | - | 10 | 1,679 | 41.46% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 2024-11-15 | 0.25 | 0.28 | 0.45 | 0.00 | - | 3 | 22 | 41.26% |
| GOOGL241220P00095000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 0.44 | 0.35 | 0.54 | +0.06 | +15.79% | 1 | 6,245 | 39.23% |
| GOOGL250117P00095000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 0.57 | 0.39 | 0.64 | 0.00 | - | 1 | 4,225 | 38.23% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 0.72 | 0.00 | 1.25 | 0.00 | - | 4 | 173 | 39.30% |
| GOOGL250620P00095000 | 2024-05-02 10:19AM EDT | 2025-06-20 | 1.66 | 0.75 | 1.25 | 0.00 | - | 1 | 1,192 | 34.71% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.00 | 5.00 | 0.00 | - | 2 | 131 | 45.79% |
| GOOGL251219P00095000 | 2024-05-02 3:40PM EDT | 2025-12-19 | 2.10 | 1.90 | 2.29 | 0.00 | - | 1 | 179 | 33.45% |
| GOOGL260116P00095000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 2.25 | 2.10 | 2.39 | 0.00 | - | 7 | 107 | 33.07% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 2026-06-18 | 2.55 | 2.75 | 3.15 | 0.00 | - | 1 | 9 | 31.98% |
| GOOGL261218P00095000 | 2024-04-26 12:21PM EDT | 2026-12-18 | 4.18 | 2.09 | 4.45 | 0.00 | - | 29 | 112 | 31.96% |
© 2024 Yahoo. All rights reserved.