Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00140000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 35.50 | 34.25 | 37.25 | +1.16 | +3.38% | 2 | 65 | 135.55% |
| GOOGL240531C00140000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 36.07 | 34.40 | 37.35 | +1.32 | +3.80% | 2 | 140 | 94.04% |
| GOOGL240607C00140000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 36.59 | 34.55 | 37.50 | +1.64 | +4.69% | 3 | 34 | 78.13% |
| GOOGL240614C00140000 | 2024-05-16 12:16PM EDT | 2024-06-14 | 34.56 | 36.15 | 37.15 | 0.00 | - | 19 | 41 | 54.05% |
| GOOGL240621C00140000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 36.77 | 35.95 | 37.25 | +2.11 | +6.09% | 39 | 13,353 | 56.93% |
| GOOGL240719C00140000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 36.82 | 35.65 | 37.85 | +0.57 | +1.57% | 14 | 2,366 | 47.22% |
| GOOGL240816C00140000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 38.48 | 36.20 | 39.20 | +1.98 | +5.42% | 23 | 2,745 | 46.96% |
| GOOGL240920C00140000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 38.92 | 38.10 | 39.95 | +1.22 | +3.24% | 78 | 5,999 | 43.06% |
| GOOGL241018C00140000 | 2024-05-17 2:36PM EDT | 2024-10-18 | 40.20 | 38.95 | 41.15 | +0.90 | +2.29% | 14 | 640 | 43.25% |
| GOOGL241115C00140000 | 2024-05-17 3:11PM EDT | 2024-11-15 | 41.50 | 39.55 | 42.75 | +1.10 | +2.72% | 5 | 444 | 44.70% |
| GOOGL241220C00140000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 42.16 | 41.90 | 43.75 | +1.02 | +2.48% | 6 | 1,886 | 43.62% |
| GOOGL250117C00140000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 43.53 | 42.55 | 43.75 | +1.28 | +3.03% | 159 | 6,460 | 41.03% |
| GOOGL250321C00140000 | 2024-05-16 10:41AM EDT | 2025-03-21 | 44.95 | 45.05 | 46.80 | +0.75 | +1.70% | 1 | 215 | 43.16% |
| GOOGL250620C00140000 | 2024-05-17 10:35AM EDT | 2025-06-20 | 47.75 | 47.50 | 49.70 | +0.78 | +1.66% | 2 | 2,617 | 43.16% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 2025-09-19 | 44.00 | 50.15 | 51.45 | 0.00 | - | 1 | 39 | 41.73% |
| GOOGL251219C00140000 | 2024-05-17 3:06PM EDT | 2025-12-19 | 53.40 | 52.30 | 54.00 | +3.85 | +7.77% | 1 | 496 | 42.01% |
| GOOGL260116C00140000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 53.40 | 52.75 | 54.50 | +1.03 | +1.97% | 10 | 4,172 | 41.73% |
| GOOGL260618C00140000 | 2024-05-14 12:38PM EDT | 2026-06-18 | 52.45 | 56.75 | 58.70 | 0.00 | - | 1 | 296 | 42.54% |
| GOOGL261218C00140000 | 2024-05-16 3:16PM EDT | 2026-12-18 | 60.50 | 60.25 | 62.85 | 0.00 | - | 4 | 707 | 42.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00140000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 75 | 960 | 68.75% |
| GOOGL240531P00140000 | 2024-05-17 1:10PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 27 | 879 | 50.39% |
| GOOGL240607P00140000 | 2024-05-17 11:48AM EDT | 2024-06-07 | 0.04 | 0.05 | 0.08 | -0.03 | -42.86% | 4 | 139 | 44.53% |
| GOOGL240614P00140000 | 2024-05-17 1:49PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 16 | 66 | 40.04% |
| GOOGL240621P00140000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 804 | 18,071 | 35.74% |
| GOOGL240628P00140000 | 2024-05-17 1:07PM EDT | 2024-06-28 | 0.13 | 0.09 | 1.42 | -0.01 | -7.14% | 2 | 37 | 54.37% |
| GOOGL240719P00140000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 0.23 | 0.13 | 0.26 | -0.05 | -17.86% | 132 | 6,457 | 30.40% |
| GOOGL240816P00140000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 0.64 | 0.61 | 0.66 | -0.07 | -9.86% | 71 | 3,283 | 30.35% |
| GOOGL240920P00140000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 1.00 | 0.80 | 1.03 | -0.10 | -9.09% | 433 | 6,151 | 28.61% |
| GOOGL241018P00140000 | 2024-05-17 10:54AM EDT | 2024-10-18 | 1.37 | 1.10 | 1.38 | -0.07 | -4.86% | 1 | 2,855 | 27.93% |
| GOOGL241115P00140000 | 2024-05-17 2:28PM EDT | 2024-11-15 | 2.09 | 1.77 | 2.05 | -0.09 | -4.13% | 505 | 482 | 28.80% |
| GOOGL241220P00140000 | 2024-05-17 3:15PM EDT | 2024-12-20 | 2.43 | 2.33 | 2.44 | -0.16 | -6.18% | 17 | 4,711 | 27.85% |
| GOOGL250117P00140000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 2.80 | 2.75 | 2.87 | -0.18 | -6.04% | 23 | 8,017 | 27.66% |
| GOOGL250321P00140000 | 2024-05-17 3:09PM EDT | 2025-03-21 | 3.85 | 3.40 | 3.90 | -0.15 | -3.75% | 102 | 2,039 | 27.52% |
| GOOGL250620P00140000 | 2024-05-17 2:20PM EDT | 2025-06-20 | 5.35 | 4.15 | 5.35 | -0.10 | -1.83% | 21 | 2,764 | 27.39% |
| GOOGL250919P00140000 | 2024-05-14 11:30AM EDT | 2025-09-19 | 7.65 | 5.85 | 7.15 | 0.00 | - | 1 | 40 | 28.05% |
| GOOGL251219P00140000 | 2024-05-15 12:30PM EDT | 2025-12-19 | 8.68 | 7.65 | 8.35 | 0.00 | - | 10 | 550 | 27.70% |
| GOOGL260116P00140000 | 2024-05-16 3:37PM EDT | 2026-01-16 | 8.47 | 8.15 | 8.85 | 0.00 | - | 129 | 2,099 | 27.83% |
| GOOGL260618P00140000 | 2024-05-09 11:23AM EDT | 2026-06-18 | 11.40 | 9.25 | 11.95 | 0.00 | - | 2 | 34 | 29.04% |
| GOOGL261218P00140000 | 2024-05-16 11:27AM EDT | 2026-12-18 | 12.10 | 10.60 | 12.75 | 0.00 | - | 7 | 589 | 27.01% |
© 2024 Yahoo. All rights reserved.