Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00095000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 81.44 | 79.10 | 82.15 | 0.00 | - | - | 1 | 380.08% |
| GOOGL240607C00095000 | 2024-05-22 1:18PM EDT | 2024-06-07 | 80.89 | 79.70 | 81.90 | 0.00 | - | 1 | 1 | 219.24% |
| GOOGL240621C00095000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 78.00 | 79.85 | 81.75 | 0.00 | - | 2 | 739 | 141.11% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 2024-07-19 | 72.19 | 80.15 | 82.50 | 0.00 | - | 4 | 73 | 86.52% |
| GOOGL240816C00095000 | 2024-05-21 10:58AM EDT | 2024-08-16 | 83.72 | 80.35 | 82.65 | 0.00 | - | 1 | 5 | 73.78% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 81.00 | 83.25 | 0.00 | - | 2 | 207 | 70.26% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 82.15 | 82.00 | 84.75 | 0.00 | - | 1 | 80 | 61.76% |
| GOOGL250117C00095000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 84.30 | 83.30 | 85.15 | 0.00 | - | 244 | 1,976 | 62.71% |
| GOOGL250620C00095000 | 2024-05-14 1:30PM EDT | 2025-06-20 | 81.60 | 84.50 | 87.35 | 0.00 | - | 1 | 1,742 | 55.14% |
| GOOGL250919C00095000 | 2024-05-10 12:36PM EDT | 2025-09-19 | 79.99 | 85.65 | 88.90 | 0.00 | - | 150 | 251 | 53.73% |
| GOOGL251219C00095000 | 2024-05-21 10:28AM EDT | 2025-12-19 | 90.40 | 86.60 | 90.30 | 0.00 | - | 2 | 532 | 52.33% |
| GOOGL260116C00095000 | 2024-05-16 10:18AM EDT | 2026-01-16 | 87.99 | 87.10 | 90.90 | 0.00 | - | 2 | 262 | 52.44% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 88.05 | 92.50 | 0.00 | - | 1 | 1 | 54.06% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 90.70 | 94.00 | 0.00 | - | 1 | 23 | 51.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00095000 | 2024-05-22 10:24AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 187.50% |
| GOOGL240621P00095000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 11,750 | 81.25% |
| GOOGL240719P00095000 | 2024-05-24 9:54AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 809 | 58.59% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 67 | 52.93% |
| GOOGL240920P00095000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.11 | 0.00 | - | 8 | 1,202 | 46.68% |
| GOOGL241018P00095000 | 2024-05-22 9:43AM EDT | 2024-10-18 | 0.10 | 0.06 | 0.14 | 0.00 | - | 5 | 1,486 | 43.21% |
| GOOGL241115P00095000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 0.27 | 0.13 | 0.23 | 0.00 | - | 2 | 17 | 42.38% |
| GOOGL241220P00095000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 0.24 | 0.18 | 0.29 | 0.00 | - | 4,000 | 4,244 | 39.99% |
| GOOGL250117P00095000 | 2024-05-24 2:13PM EDT | 2025-01-17 | 0.36 | 0.26 | 0.39 | 0.00 | - | 1 | 3,974 | 39.31% |
| GOOGL250321P00095000 | 2024-05-13 3:54PM EDT | 2025-03-21 | 0.51 | 0.00 | 1.00 | 0.00 | - | 20 | 143 | 41.44% |
| GOOGL250620P00095000 | 2024-05-22 2:05PM EDT | 2025-06-20 | 0.95 | 0.08 | 1.38 | 0.00 | - | 9 | 1,188 | 38.84% |
| GOOGL250919P00095000 | 2024-05-21 1:54PM EDT | 2025-09-19 | 1.41 | 0.02 | 2.51 | 0.00 | - | 2 | 129 | 40.38% |
| GOOGL251219P00095000 | 2024-05-24 3:49PM EDT | 2025-12-19 | 1.85 | 1.00 | 3.00 | 0.00 | - | 1 | 179 | 38.84% |
| GOOGL260116P00095000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 1.80 | 1.10 | 3.10 | 0.00 | - | 1 | 108 | 38.26% |
| GOOGL260618P00095000 | 2024-05-15 3:13PM EDT | 2026-06-18 | 2.59 | 2.08 | 2.78 | 0.00 | - | 2 | 12 | 33.15% |
| GOOGL261218P00095000 | 2024-05-23 11:03AM EDT | 2026-12-18 | 3.50 | 1.65 | 3.70 | 0.00 | - | 5 | 108 | 32.22% |
© 2024 Yahoo. All rights reserved.