Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00155000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 21.40 | 19.10 | 22.20 | +1.83 | +9.35% | 95 | 2,028 | 86.52% |
| GOOGL240531C00155000 | 2024-05-17 12:13PM EDT | 2024-05-31 | 21.20 | 20.40 | 22.20 | +1.65 | +8.44% | 2 | 263 | 58.77% |
| GOOGL240607C00155000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 21.70 | 20.75 | 22.70 | +1.59 | +7.91% | 1 | 126 | 53.22% |
| GOOGL240614C00155000 | 2024-05-16 12:07PM EDT | 2024-06-14 | 20.04 | 21.50 | 22.85 | 0.00 | - | 8 | 165 | 47.19% |
| GOOGL240621C00155000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 22.00 | 21.55 | 22.90 | +1.77 | +8.75% | 152 | 9,990 | 42.46% |
| GOOGL240628C00155000 | 2024-05-16 1:08PM EDT | 2024-06-28 | 21.85 | 22.00 | 22.55 | +1.30 | +6.33% | 1 | 3 | 35.99% |
| GOOGL240719C00155000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 22.84 | 22.85 | 23.95 | +1.63 | +7.69% | 34 | 4,050 | 37.26% |
| GOOGL240816C00155000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 24.90 | 23.65 | 26.10 | +1.60 | +6.87% | 31 | 1,423 | 39.55% |
| GOOGL240920C00155000 | 2024-05-17 2:05PM EDT | 2024-09-20 | 25.94 | 25.40 | 26.90 | +1.19 | +4.81% | 113 | 4,363 | 36.09% |
| GOOGL241018C00155000 | 2024-05-17 9:54AM EDT | 2024-10-18 | 27.08 | 27.10 | 27.70 | +1.23 | +4.76% | 3 | 1,066 | 34.85% |
| GOOGL241115C00155000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 29.35 | 28.10 | 30.10 | +1.30 | +4.63% | 1 | 344 | 38.00% |
| GOOGL241220C00155000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 30.51 | 29.55 | 30.75 | +1.11 | +3.78% | 10 | 2,566 | 36.23% |
| GOOGL250117C00155000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 31.68 | 30.60 | 32.00 | +1.18 | +3.87% | 47 | 7,579 | 36.67% |
| GOOGL250321C00155000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 34.25 | 33.70 | 34.50 | +1.85 | +5.71% | 6 | 1,972 | 37.23% |
| GOOGL250620C00155000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 36.77 | 36.80 | 38.20 | 0.00 | - | 43 | 1,439 | 38.50% |
| GOOGL250919C00155000 | 2024-05-17 11:35AM EDT | 2025-09-19 | 40.65 | 39.75 | 42.15 | +0.65 | +1.63% | 2 | 87 | 40.26% |
| GOOGL251219C00155000 | 2024-05-17 10:27AM EDT | 2025-12-19 | 43.50 | 43.15 | 44.80 | +1.20 | +2.84% | 1 | 402 | 40.37% |
| GOOGL260116C00155000 | 2024-05-17 9:58AM EDT | 2026-01-16 | 43.58 | 43.50 | 45.75 | +0.58 | +1.35% | 5 | 2,101 | 40.62% |
| GOOGL260618C00155000 | 2024-05-13 3:55PM EDT | 2026-06-18 | 42.97 | 47.60 | 49.35 | 0.00 | - | 2 | 34 | 40.34% |
| GOOGL261218C00155000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 52.35 | 51.70 | 54.00 | +1.23 | +2.41% | 3 | 271 | 40.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00155000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 104 | 3,199 | 45.70% |
| GOOGL240531P00155000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 130 | 1,328 | 33.79% |
| GOOGL240607P00155000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.16 | -0.04 | -22.22% | 138 | 643 | 29.98% |
| GOOGL240614P00155000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.25 | -0.05 | -17.24% | 992 | 1,270 | 28.10% |
| GOOGL240621P00155000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | -0.08 | -21.62% | 363 | 5,913 | 26.17% |
| GOOGL240628P00155000 | 2024-05-17 1:36PM EDT | 2024-06-28 | 0.38 | 0.30 | 0.43 | -0.11 | -22.45% | 90 | 162 | 25.61% |
| GOOGL240719P00155000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 0.75 | 0.71 | 0.76 | -0.15 | -16.67% | 167 | 3,126 | 23.98% |
| GOOGL240816P00155000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.86 | 1.65 | 2.16 | -0.29 | -13.49% | 65 | 2,012 | 27.65% |
| GOOGL240920P00155000 | 2024-05-17 2:44PM EDT | 2024-09-20 | 2.66 | 2.53 | 2.67 | -0.23 | -7.96% | 157 | 1,289 | 25.43% |
| GOOGL241018P00155000 | 2024-05-17 10:08AM EDT | 2024-10-18 | 3.30 | 3.10 | 3.25 | -0.23 | -6.52% | 1 | 975 | 24.90% |
| GOOGL241115P00155000 | 2024-05-16 2:44PM EDT | 2024-11-15 | 4.40 | 3.80 | 4.60 | -0.20 | -4.35% | 1 | 1,543 | 26.71% |
| GOOGL241220P00155000 | 2024-05-17 9:49AM EDT | 2024-12-20 | 5.30 | 4.90 | 5.10 | -0.10 | -1.85% | 55 | 837 | 25.69% |
| GOOGL250117P00155000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 5.70 | 5.05 | 5.65 | -0.15 | -2.56% | 185 | 2,617 | 25.42% |
| GOOGL250321P00155000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 7.10 | 6.85 | 7.95 | -0.25 | -3.40% | 1 | 2,456 | 27.14% |
| GOOGL250620P00155000 | 2024-05-17 3:15PM EDT | 2025-06-20 | 9.05 | 8.25 | 9.25 | -0.10 | -1.09% | 57 | 962 | 25.99% |
| GOOGL250919P00155000 | 2024-05-16 3:42PM EDT | 2025-09-19 | 11.00 | 10.15 | 10.90 | 0.00 | - | 90 | 150 | 25.87% |
| GOOGL251219P00155000 | 2024-05-15 11:17AM EDT | 2025-12-19 | 13.15 | 11.20 | 12.65 | 0.00 | - | 1 | 70 | 26.07% |
| GOOGL260116P00155000 | 2024-05-16 12:00PM EDT | 2026-01-16 | 12.85 | 12.30 | 12.90 | 0.00 | - | 1 | 188 | 25.78% |
| GOOGL260618P00155000 | 2024-05-14 9:32AM EDT | 2026-06-18 | 14.81 | 14.10 | 15.15 | -1.42 | -8.75% | 4 | 4 | 25.61% |
| GOOGL261218P00155000 | 2024-05-13 3:03PM EDT | 2026-12-18 | 16.87 | 16.15 | 17.50 | -1.80 | -9.64% | 1 | 132 | 25.39% |
© 2024 Yahoo. All rights reserved.