Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00200000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 285 | 5,179 | 51.56% |
| GOOGL240809C00200000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 236 | 1,396 | 39.84% |
| GOOGL240816C00200000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,007 | 16,161 | 35.16% |
| GOOGL240823C00200000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.12 | 0.05 | 0.14 | 0.00 | - | 162 | 967 | 32.57% |
| GOOGL240830C00200000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 0.16 | 0.15 | 0.21 | -0.11 | -40.74% | 232 | 843 | 31.15% |
| GOOGL240920C00200000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.40 | 0.36 | 0.41 | -0.10 | -20.00% | 3,647 | 12,208 | 27.88% |
| GOOGL241018C00200000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 0.80 | 0.80 | 1.77 | -0.21 | -20.79% | 741 | 6,130 | 32.65% |
| GOOGL241115C00200000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 2.03 | 2.01 | 2.17 | -0.37 | -15.42% | 508 | 4,170 | 30.13% |
| GOOGL241220C00200000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 2.97 | 2.96 | 4.15 | -0.38 | -11.34% | 584 | 4,192 | 33.11% |
| GOOGL250117C00200000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 3.76 | 3.50 | 3.95 | -0.49 | -11.53% | 3,338 | 65,071 | 29.77% |
| GOOGL250321C00200000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 5.98 | 5.90 | 6.60 | -0.47 | -7.29% | 170 | 1,703 | 31.69% |
| GOOGL250620C00200000 | 2024-07-26 1:00PM EDT | 2025-06-20 | 9.02 | 8.90 | 9.80 | -0.93 | -9.35% | 49 | 6,327 | 32.68% |
| GOOGL250919C00200000 | 2024-07-26 12:43PM EDT | 2025-09-19 | 12.25 | 11.50 | 12.75 | -1.07 | -8.03% | 76 | 1,150 | 33.35% |
| GOOGL251219C00200000 | 2024-07-26 1:13PM EDT | 2025-12-19 | 15.05 | 13.65 | 15.45 | -0.90 | -5.64% | 32 | 1,528 | 33.80% |
| GOOGL260116C00200000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 15.50 | 15.35 | 18.00 | -1.50 | -8.82% | 54 | 2,012 | 36.14% |
| GOOGL260618C00200000 | 2024-07-26 12:51PM EDT | 2026-06-18 | 20.58 | 19.60 | 22.40 | -1.26 | -5.77% | 20 | 185 | 36.74% |
| GOOGL261218C00200000 | 2024-07-26 3:25PM EDT | 2026-12-18 | 25.13 | 24.50 | 27.50 | -0.87 | -3.35% | 26 | 1,601 | 37.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00200000 | 2024-07-24 3:16PM EDT | 2024-08-02 | 27.90 | 30.80 | 35.45 | 0.00 | - | 27 | 0 | 64.06% |
| GOOGL240809P00200000 | 2024-07-25 3:09PM EDT | 2024-08-09 | 30.30 | 30.80 | 35.45 | 0.00 | - | 19 | 6 | 88.67% |
| GOOGL240816P00200000 | 2024-07-25 3:09PM EDT | 2024-08-16 | 30.90 | 30.75 | 35.30 | 0.00 | - | 21 | 0 | 70.91% |
| GOOGL240823P00200000 | 2024-07-23 1:58PM EDT | 2024-08-23 | 18.53 | 30.75 | 35.35 | 0.00 | - | 1 | 1 | 61.84% |
| GOOGL240830P00200000 | 2024-07-25 9:53AM EDT | 2024-08-30 | 30.20 | 30.75 | 35.40 | 0.00 | - | 2 | 0 | 55.71% |
| GOOGL240920P00200000 | 2024-07-25 3:53PM EDT | 2024-09-20 | 35.65 | 30.75 | 35.30 | +4.05 | +12.82% | 10 | 0 | 43.43% |
| GOOGL241018P00200000 | 2024-07-25 10:03AM EDT | 2024-10-18 | 30.66 | 30.80 | 35.20 | 0.00 | - | 1 | 17 | 34.96% |
| GOOGL241115P00200000 | 2024-07-24 2:50PM EDT | 2024-11-15 | 28.62 | 31.15 | 35.50 | 0.00 | - | 27 | 48 | 31.58% |
| GOOGL241220P00200000 | 2024-07-25 9:42AM EDT | 2024-12-20 | 35.60 | 32.45 | 34.50 | +5.79 | +19.42% | 10 | 328 | 23.54% |
| GOOGL250117P00200000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 34.10 | 33.10 | 34.75 | +1.65 | +5.08% | 45 | 695 | 22.58% |
| GOOGL250321P00200000 | 2024-07-26 11:00AM EDT | 2025-03-21 | 35.25 | 33.35 | 36.40 | +7.08 | +25.13% | 6 | 73 | 24.15% |
| GOOGL250620P00200000 | 2024-07-24 3:31PM EDT | 2025-06-20 | 35.96 | 33.50 | 37.30 | +3.81 | +11.85% | 1 | 211 | 22.48% |
| GOOGL250919P00200000 | 2024-07-26 12:06PM EDT | 2025-09-19 | 37.10 | 34.50 | 39.50 | +5.22 | +16.37% | 2 | 29 | 23.72% |
| GOOGL251219P00200000 | 2024-07-25 3:45PM EDT | 2025-12-19 | 36.73 | 36.00 | 41.00 | 0.00 | - | 16 | 22 | 23.72% |
| GOOGL260116P00200000 | 2024-07-25 3:45PM EDT | 2026-01-16 | 38.90 | 38.15 | 39.50 | +1.65 | +4.43% | 1 | 139 | 20.95% |
| GOOGL260618P00200000 | 2024-07-24 9:34AM EDT | 2026-06-18 | 37.50 | 39.70 | 42.50 | 0.00 | - | 100 | 304 | 22.21% |
| GOOGL261218P00200000 | 2024-07-26 11:27AM EDT | 2026-12-18 | 43.50 | 40.60 | 45.00 | +1.96 | +4.72% | 3 | 143 | 22.38% |
© 2024 Yahoo. All rights reserved.