Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00130000 | 2024-05-24 12:50PM EDT | 2024-05-31 | 45.24 | 45.05 | 46.20 | 0.00 | - | 46 | 65 | 159.77% |
| GOOGL240607C00130000 | 2024-05-24 10:57AM EDT | 2024-06-07 | 45.53 | 44.65 | 47.20 | 0.00 | - | 1 | 4 | 76.56% |
| GOOGL240614C00130000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 34.75 | 44.45 | 46.95 | 0.00 | - | 1 | 1 | 95.41% |
| GOOGL240621C00130000 | 2024-05-24 1:54PM EDT | 2024-06-21 | 45.70 | 44.75 | 47.15 | 0.00 | - | 3 | 6,813 | 52.73% |
| GOOGL240719C00130000 | 2024-05-24 2:40PM EDT | 2024-07-19 | 46.38 | 45.55 | 47.20 | 0.00 | - | 44 | 870 | 58.45% |
| GOOGL240816C00130000 | 2024-05-20 1:08PM EDT | 2024-08-16 | 48.83 | 47.05 | 48.05 | 0.00 | - | 33 | 647 | 50.22% |
| GOOGL240920C00130000 | 2024-05-24 11:00AM EDT | 2024-09-20 | 47.77 | 47.50 | 49.10 | 0.00 | - | 3 | 2,659 | 50.94% |
| GOOGL241018C00130000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 48.88 | 48.35 | 50.35 | 0.00 | - | 2 | 457 | 51.18% |
| GOOGL241115C00130000 | 2024-05-24 2:47PM EDT | 2024-11-15 | 49.40 | 49.65 | 50.90 | 0.00 | - | 33 | 258 | 48.88% |
| GOOGL241220C00130000 | 2024-05-20 3:32PM EDT | 2024-12-20 | 52.40 | 50.30 | 50.95 | 0.00 | - | 18 | 572 | 44.73% |
| GOOGL250117C00130000 | 2024-05-24 1:40PM EDT | 2025-01-17 | 51.13 | 51.35 | 51.75 | 0.00 | - | 42 | 4,335 | 44.43% |
| GOOGL250321C00130000 | 2024-05-22 1:29PM EDT | 2025-03-21 | 53.43 | 52.50 | 53.90 | 0.00 | - | 1 | 37 | 44.95% |
| GOOGL250620C00130000 | 2024-05-23 2:10PM EDT | 2025-06-20 | 55.63 | 55.20 | 56.40 | +1.80 | +3.34% | 1 | 1,167 | 44.59% |
| GOOGL250919C00130000 | 2024-05-16 12:13PM EDT | 2025-09-19 | 56.77 | 56.80 | 58.30 | 0.00 | - | 1 | 22 | 43.58% |
| GOOGL251219C00130000 | 2024-05-21 3:59PM EDT | 2025-12-19 | 62.35 | 58.30 | 62.00 | 0.00 | - | 3 | 364 | 45.92% |
| GOOGL260116C00130000 | 2024-05-24 11:10AM EDT | 2026-01-16 | 60.72 | 59.35 | 61.30 | 0.00 | - | 2 | 711 | 43.74% |
| GOOGL260618C00130000 | 2024-05-17 1:11PM EDT | 2026-06-18 | 64.57 | 63.30 | 65.10 | 0.00 | - | 1 | 69 | 44.25% |
| GOOGL261218C00130000 | 2024-05-23 2:46PM EDT | 2026-12-18 | 69.29 | 66.05 | 69.00 | +2.39 | +3.57% | 2 | 526 | 44.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00130000 | 2024-05-24 12:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 185 | 93.75% |
| GOOGL240607P00130000 | 2024-05-23 3:40PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 90 | 63.28% |
| GOOGL240614P00130000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 0.07 | 0.02 | 0.03 | +0.02 | +40.00% | 1 | 13 | 52.34% |
| GOOGL240621P00130000 | 2024-05-23 3:17PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | 0.00 | - | 163 | 14,753 | 50.00% |
| GOOGL240628P00130000 | 2024-05-13 10:21AM EDT | 2024-06-28 | 0.25 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 47.46% |
| GOOGL240719P00130000 | 2024-05-24 2:42PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.12 | 0.00 | - | 45 | 5,952 | 36.91% |
| GOOGL240816P00130000 | 2024-05-28 10:07AM EDT | 2024-08-16 | 0.29 | 0.27 | 0.33 | -0.04 | -12.12% | 5 | 4,029 | 35.06% |
| GOOGL240920P00130000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 0.43 | 0.45 | 0.52 | 0.00 | - | 10 | 12,947 | 31.89% |
| GOOGL241018P00130000 | 2024-05-24 2:47PM EDT | 2024-10-18 | 0.71 | 0.65 | 0.73 | 0.00 | - | 2 | 1,771 | 30.70% |
| GOOGL241115P00130000 | 2024-05-28 9:45AM EDT | 2024-11-15 | 1.16 | 1.12 | 1.17 | -0.02 | -1.69% | 120 | 3,505 | 31.30% |
| GOOGL241220P00130000 | 2024-05-24 3:21PM EDT | 2024-12-20 | 1.50 | 1.40 | 1.46 | 0.00 | - | 320 | 12,338 | 30.16% |
| GOOGL250117P00130000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 1.75 | 1.69 | 1.76 | 0.00 | - | 272 | 14,712 | 29.76% |
| GOOGL250321P00130000 | 2024-05-24 3:03PM EDT | 2025-03-21 | 2.61 | 2.46 | 2.64 | 0.00 | - | 10 | 437 | 29.74% |
| GOOGL250620P00130000 | 2024-05-24 1:15PM EDT | 2025-06-20 | 3.70 | 2.83 | 3.75 | 0.00 | - | 17 | 2,315 | 29.19% |
| GOOGL250919P00130000 | 2024-05-22 10:19AM EDT | 2025-09-19 | 4.70 | 4.20 | 5.95 | 0.00 | - | 10 | 59 | 31.20% |
| GOOGL251219P00130000 | 2024-05-23 2:00PM EDT | 2025-12-19 | 5.85 | 5.50 | 6.10 | 0.00 | - | 10 | 480 | 28.90% |
| GOOGL260116P00130000 | 2024-05-24 11:38AM EDT | 2026-01-16 | 6.15 | 5.95 | 6.40 | 0.00 | - | 5 | 2,834 | 28.77% |
| GOOGL260618P00130000 | 2024-05-23 3:46PM EDT | 2026-06-18 | 7.76 | 6.90 | 8.20 | 0.00 | - | 4 | 327 | 28.55% |
| GOOGL261218P00130000 | 2024-05-24 11:27AM EDT | 2026-12-18 | 9.31 | 9.20 | 10.00 | 0.00 | - | 11 | 595 | 28.05% |
© 2024 Yahoo. All rights reserved.