Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00150000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 25.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL240607C00150000 | 2024-05-24 3:07PM EDT | 2024-06-07 | 25.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOGL240614C00150000 | 2024-05-24 2:24PM EDT | 2024-06-14 | 26.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOGL240621C00150000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOGL240628C00150000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240705C00150000 | 2024-05-23 12:00PM EDT | 2024-07-05 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240719C00150000 | 2024-05-24 12:37PM EDT | 2024-07-19 | 26.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816C00150000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL240920C00150000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 29.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL241018C00150000 | 2024-05-24 2:30PM EDT | 2024-10-18 | 30.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL241115C00150000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOGL241220C00150000 | 2024-05-24 2:21PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117C00150000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 34.34 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| GOOGL250321C00150000 | 2024-05-24 3:25PM EDT | 2025-03-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620C00150000 | 2024-05-23 3:18PM EDT | 2025-06-20 | 39.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00150000 | 2024-05-23 3:57PM EDT | 2025-09-19 | 41.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00150000 | 2024-05-24 12:48PM EDT | 2025-12-19 | 45.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260116C00150000 | 2024-05-24 2:54PM EDT | 2026-01-16 | 46.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL260618C00150000 | 2024-05-23 12:11PM EDT | 2026-06-18 | 51.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL261218C00150000 | 2024-05-24 9:57AM EDT | 2026-12-18 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00150000 | 2024-05-24 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GOOGL240607P00150000 | 2024-05-24 1:39PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| GOOGL240614P00150000 | 2024-05-24 11:45AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL240621P00150000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| GOOGL240628P00150000 | 2024-05-24 1:00PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240719P00150000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| GOOGL240816P00150000 | 2024-05-24 1:38PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOGL240920P00150000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| GOOGL241018P00150000 | 2024-05-24 2:13PM EDT | 2024-10-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| GOOGL241115P00150000 | 2024-05-24 2:56PM EDT | 2024-11-15 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241220P00150000 | 2024-05-24 1:34PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| GOOGL250117P00150000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 4.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOGL250321P00150000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOGL250620P00150000 | 2024-05-24 10:40AM EDT | 2025-06-20 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL250919P00150000 | 2024-05-21 3:44PM EDT | 2025-09-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL251219P00150000 | 2024-05-21 1:29PM EDT | 2025-12-19 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL260116P00150000 | 2024-05-24 12:19PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618P00150000 | 2024-05-16 11:33AM EDT | 2026-06-18 | 13.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL261218P00150000 | 2024-05-24 3:53PM EDT | 2026-12-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.