Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00230000 | 2024-05-14 1:28PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 53.52% |
| GOOGL240607C00230000 | 2024-05-14 11:09AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 312 | 43.75% |
| GOOGL240621C00230000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 1,182 | 34.77% |
| GOOGL240719C00230000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 5 | 637 | 28.42% |
| GOOGL240816C00230000 | 2024-05-16 12:02PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.31 | 0.00 | - | 1 | 24 | 28.30% |
| GOOGL240920C00230000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 0.58 | 0.55 | 0.80 | +0.08 | +16.00% | 2 | 582 | 28.70% |
| GOOGL241018C00230000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 0.91 | 0.87 | 0.95 | +0.16 | +21.33% | 31 | 166 | 26.92% |
| GOOGL241115C00230000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 1.57 | 1.65 | 1.76 | 0.00 | - | 2 | 343 | 28.70% |
| GOOGL241220C00230000 | 2024-05-16 9:55AM EDT | 2024-12-20 | 2.08 | 2.30 | 2.44 | 0.00 | - | 2 | 407 | 28.73% |
| GOOGL250117C00230000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 2.95 | 2.90 | 3.05 | +0.22 | +8.06% | 21 | 1,520 | 28.89% |
| GOOGL250321C00230000 | 2024-05-16 3:55PM EDT | 2025-03-21 | 4.22 | 4.60 | 6.10 | 0.00 | - | 3 | 98 | 32.66% |
| GOOGL250620C00230000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 7.64 | 7.10 | 7.60 | +0.64 | +9.14% | 356 | 129 | 31.29% |
| GOOGL250919C00230000 | 2024-05-07 3:24PM EDT | 2025-09-19 | 8.85 | 9.15 | 12.20 | 0.00 | - | 2 | 98 | 34.82% |
| GOOGL251219C00230000 | 2024-05-16 9:48AM EDT | 2025-12-19 | 11.85 | 12.05 | 13.35 | 0.00 | - | 1 | 232 | 33.41% |
| GOOGL260116C00230000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 11.85 | 12.90 | 14.80 | 0.00 | - | 1 | 999 | 34.36% |
| GOOGL260618C00230000 | 2024-05-15 1:44PM EDT | 2026-06-18 | 16.00 | 16.45 | 18.40 | 0.00 | - | 1 | 2 | 34.47% |
| GOOGL261218C00230000 | 2024-05-16 12:55PM EDT | 2026-12-18 | 21.00 | 21.05 | 23.25 | 0.00 | - | 1 | 104 | 35.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 162.79% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 52.90 | 56.50 | 0.00 | - | - | 0 | 45.17% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 52.90 | 56.50 | 0.00 | - | - | 0 | 38.33% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 59.65 | 52.90 | 56.50 | 0.00 | - | - | 1 | 29.18% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 50.13% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 59.13% |
| GOOGL260116P00230000 | 2024-05-09 12:01PM EDT | 2026-01-16 | 61.90 | 55.15 | 56.55 | 0.00 | - | 5 | 42 | 17.53% |
© 2024 Yahoo. All rights reserved.