Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:75.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00075000 | 2024-05-23 2:43PM EDT | 2024-06-07 | 99.25 | 99.30 | 102.15 | 0.00 | - | - | 1 | 304.10% |
| GOOGL240621C00075000 | 2024-05-16 10:39AM EDT | 2024-06-21 | 99.62 | 99.25 | 101.85 | 0.00 | - | 8 | 301 | 191.55% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 99.10 | 100.60 | 103.60 | 0.00 | - | 41 | 103 | 69.51% |
| GOOGL250117C00075000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 101.10 | 101.10 | 104.05 | 0.00 | - | 1 | 272 | 69.85% |
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 92.60 | 102.10 | 104.95 | 0.00 | - | 4 | 11 | 68.80% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 101.50 | 101.90 | 105.65 | 0.00 | - | 1 | 98 | 61.60% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 95.55 | 100.40 | 0.00 | - | 3 | 109 | 0.00% |
| GOOGL260116C00075000 | 2024-05-22 11:47AM EDT | 2026-01-16 | 106.49 | 104.60 | 108.90 | 0.00 | - | 5 | 51 | 60.83% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL261218C00075000 | 2024-05-22 2:36PM EDT | 2026-12-18 | 108.00 | 107.05 | 111.95 | 0.00 | - | 5 | 109 | 55.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 250.00% |
| GOOGL240607P00075000 | 2024-05-24 2:38PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 55 | 150.00% |
| GOOGL240621P00075000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,827 | 106.25% |
| GOOGL240628P00075000 | 2024-05-23 3:01PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 105.47% |
| GOOGL240719P00075000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 75.78% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 66.41% |
| GOOGL240920P00075000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 7,569 | 54.69% |
| GOOGL241018P00075000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 3,611 | 53.71% |
| GOOGL241115P00075000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 0.11 | 0.01 | 0.11 | 0.00 | - | 3 | 14 | 51.76% |
| GOOGL241220P00075000 | 2024-05-23 1:02PM EDT | 2024-12-20 | 0.10 | 0.02 | 0.14 | 0.00 | - | 2 | 1,142 | 48.63% |
| GOOGL250117P00075000 | 2024-05-23 10:44AM EDT | 2025-01-17 | 0.13 | 0.10 | 0.18 | 0.00 | - | 10 | 10,329 | 47.17% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.00 | 2.30 | 0.00 | - | 10 | 163 | 56.71% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 0.45 | 0.00 | 2.50 | 0.00 | - | 3 | 2,876 | 50.49% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 51.97% |
| GOOGL251219P00075000 | 2024-05-08 3:12PM EDT | 2025-12-19 | 0.70 | 0.60 | 0.75 | 0.00 | - | 4 | 323 | 37.77% |
| GOOGL260116P00075000 | 2024-05-08 3:35PM EDT | 2026-01-16 | 0.88 | 0.64 | 1.20 | 0.00 | - | 3 | 191 | 40.36% |
| GOOGL260618P00075000 | 2024-05-10 3:37PM EDT | 2026-06-18 | 1.53 | 0.03 | 2.10 | 0.00 | - | 200 | 270 | 40.73% |
| GOOGL261218P00075000 | 2024-05-20 11:05AM EDT | 2026-12-18 | 1.84 | 0.31 | 4.75 | 0.00 | - | 10 | 39 | 45.45% |
© 2024 Yahoo. All rights reserved.