Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00195000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 124 | 3,779 | 48.05% |
| GOOGL240809C00195000 | 2024-07-26 3:19PM EDT | 2024-08-09 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,006 | 2,261 | 35.74% |
| GOOGL240816C00195000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 801 | 21,271 | 32.32% |
| GOOGL240823C00195000 | 2024-07-26 2:32PM EDT | 2024-08-23 | 0.17 | 0.17 | 0.21 | -0.03 | -15.00% | 212 | 595 | 30.81% |
| GOOGL240830C00195000 | 2024-07-26 3:37PM EDT | 2024-08-30 | 0.25 | 0.21 | 0.29 | -0.05 | -16.67% | 21 | 946 | 29.25% |
| GOOGL240920C00195000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.64 | 0.57 | 0.64 | -0.12 | -15.79% | 515 | 6,540 | 27.37% |
| GOOGL241018C00195000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 1.17 | 1.16 | 3.00 | -0.43 | -26.88% | 706 | 2,396 | 35.40% |
| GOOGL241115C00195000 | 2024-07-26 3:35PM EDT | 2024-11-15 | 2.68 | 2.75 | 3.60 | -0.72 | -21.18% | 207 | 1,883 | 32.88% |
| GOOGL241220C00195000 | 2024-07-26 3:06PM EDT | 2024-12-20 | 3.89 | 3.85 | 5.00 | -0.56 | -12.58% | 823 | 3,420 | 32.92% |
| GOOGL250117C00195000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 4.98 | 4.20 | 6.45 | -0.36 | -6.74% | 118 | 5,284 | 33.91% |
| GOOGL250321C00195000 | 2024-07-26 11:28AM EDT | 2025-03-21 | 7.50 | 6.70 | 8.70 | -0.95 | -11.24% | 82 | 981 | 33.78% |
| GOOGL250620C00195000 | 2024-07-26 11:01AM EDT | 2025-06-20 | 10.21 | 9.50 | 12.10 | -1.79 | -14.92% | 13 | 995 | 34.48% |
| GOOGL250919C00195000 | 2024-07-26 12:45PM EDT | 2025-09-19 | 13.60 | 12.30 | 14.45 | -1.03 | -7.04% | 18 | 108 | 33.93% |
| GOOGL251219C00195000 | 2024-07-26 12:45PM EDT | 2025-12-19 | 16.13 | 15.70 | 17.70 | -0.22 | -1.35% | 28 | 273 | 34.97% |
| GOOGL260116C00195000 | 2024-07-26 3:48PM EDT | 2026-01-16 | 17.43 | 16.05 | 17.95 | -1.07 | -5.78% | 119 | 614 | 34.37% |
| GOOGL260618C00195000 | 2024-07-25 3:43PM EDT | 2026-06-18 | 23.27 | 20.85 | 22.85 | 0.00 | - | 6 | 80 | 35.71% |
| GOOGL261218C00195000 | 2024-07-26 12:50PM EDT | 2026-12-18 | 27.20 | 25.60 | 29.00 | -1.00 | -3.55% | 335 | 121 | 37.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00195000 | 2024-07-25 3:09PM EDT | 2024-08-02 | 25.30 | 25.80 | 30.35 | 0.00 | - | 45 | 0 | 52.34% |
| GOOGL240809P00195000 | 2024-07-26 1:32PM EDT | 2024-08-09 | 27.49 | 25.80 | 30.45 | +1.29 | +4.92% | 12 | 41 | 80.59% |
| GOOGL240816P00195000 | 2024-07-25 2:33PM EDT | 2024-08-16 | 25.75 | 25.75 | 30.30 | 0.00 | - | 9 | 0 | 64.38% |
| GOOGL240823P00195000 | 2024-07-22 10:13AM EDT | 2024-08-23 | 16.00 | 25.75 | 30.40 | 0.00 | - | 3 | 2 | 56.59% |
| GOOGL240830P00195000 | 2024-07-25 10:52AM EDT | 2024-08-30 | 23.30 | 25.75 | 30.40 | 0.00 | - | 2 | 0 | 50.61% |
| GOOGL240920P00195000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 28.21 | 25.80 | 29.25 | +2.46 | +9.55% | 37 | 423 | 32.58% |
| GOOGL241018P00195000 | 2024-07-25 3:59PM EDT | 2024-10-18 | 28.00 | 25.95 | 30.35 | 0.00 | - | 3 | 617 | 32.45% |
| GOOGL241115P00195000 | 2024-07-25 9:50AM EDT | 2024-11-15 | 26.10 | 28.00 | 29.60 | 0.00 | - | 1 | 147 | 24.80% |
| GOOGL241220P00195000 | 2024-07-26 11:51AM EDT | 2024-12-20 | 29.35 | 28.15 | 30.10 | +4.62 | +18.68% | 6 | 603 | 23.62% |
| GOOGL250117P00195000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 30.05 | 28.75 | 30.45 | +5.00 | +19.96% | 1 | 392 | 22.82% |
| GOOGL250321P00195000 | 2024-07-23 10:15AM EDT | 2025-03-21 | 20.92 | 29.40 | 31.80 | 0.00 | - | 3 | 248 | 23.08% |
| GOOGL250620P00195000 | 2024-07-24 3:31PM EDT | 2025-06-20 | 28.67 | 29.55 | 34.50 | 0.00 | - | 1 | 71 | 24.85% |
| GOOGL250919P00195000 | 2024-07-23 10:13AM EDT | 2025-09-19 | 24.77 | 31.00 | 36.00 | 0.00 | - | 1 | 2 | 24.38% |
| GOOGL251219P00195000 | 2024-06-05 11:57AM EDT | 2025-12-19 | 31.20 | 22.30 | 24.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL260116P00195000 | 2024-07-16 2:01PM EDT | 2026-01-16 | 26.77 | 33.15 | 35.95 | 0.00 | - | 36 | 93 | 21.46% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.50 | 66.50 | 0.00 | - | 12 | 0 | 50.11% |
| GOOGL261218P00195000 | 2024-07-05 1:20PM EDT | 2026-12-18 | 29.50 | 38.50 | 41.10 | 0.00 | - | 2 | 2 | 22.20% |
© 2024 Yahoo. All rights reserved.