Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00220000 | 2024-07-26 1:41PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 578 | 65.63% |
| GOOGL240809C00220000 | 2024-07-25 11:45AM EDT | 2024-08-09 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 197 | 51.95% |
| GOOGL240816C00220000 | 2024-07-26 12:44PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 25 | 1,392 | 48.83% |
| GOOGL240823C00220000 | 2024-07-26 1:40PM EDT | 2024-08-23 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 2 | 121 | 43.65% |
| GOOGL240830C00220000 | 2024-07-23 3:38PM EDT | 2024-08-30 | 0.05 | 0.02 | 0.11 | -0.40 | -88.89% | 2 | 48 | 40.14% |
| GOOGL240920C00220000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.16 | -0.01 | -7.69% | 63 | 2,139 | 33.45% |
| GOOGL241018C00220000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 0.25 | 0.21 | 0.26 | -0.01 | -3.85% | 179 | 3,322 | 29.42% |
| GOOGL241115C00220000 | 2024-07-26 3:34PM EDT | 2024-11-15 | 0.60 | 0.59 | 0.67 | -0.15 | -20.00% | 135 | 2,243 | 30.25% |
| GOOGL241220C00220000 | 2024-07-26 12:01PM EDT | 2024-12-20 | 1.00 | 1.00 | 1.12 | -0.28 | -21.87% | 85 | 1,292 | 29.52% |
| GOOGL250117C00220000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 1.56 | 1.47 | 1.64 | -0.18 | -10.34% | 101 | 54,894 | 29.69% |
| GOOGL250321C00220000 | 2024-07-26 12:13PM EDT | 2025-03-21 | 2.84 | 2.76 | 3.45 | -0.31 | -9.84% | 39 | 851 | 31.53% |
| GOOGL250620C00220000 | 2024-07-26 3:34PM EDT | 2025-06-20 | 5.00 | 4.75 | 6.10 | -0.75 | -13.04% | 46 | 6,351 | 32.76% |
| GOOGL250919C00220000 | 2024-07-24 9:35AM EDT | 2025-09-19 | 9.00 | 6.30 | 7.70 | 0.00 | - | 3 | 132 | 31.82% |
| GOOGL251219C00220000 | 2024-07-26 2:23PM EDT | 2025-12-19 | 10.00 | 9.00 | 11.10 | -1.75 | -14.89% | 2 | 2,782 | 33.89% |
| GOOGL260116C00220000 | 2024-07-26 2:44PM EDT | 2026-01-16 | 10.60 | 10.25 | 11.15 | -1.30 | -10.92% | 8 | 2,126 | 33.07% |
| GOOGL260618C00220000 | 2024-07-09 11:07AM EDT | 2026-06-18 | 26.72 | 12.05 | 17.00 | 0.00 | - | 1 | 70 | 36.07% |
| GOOGL261218C00220000 | 2024-07-26 1:38PM EDT | 2026-12-18 | 20.00 | 16.85 | 21.05 | -1.97 | -8.97% | 6 | 125 | 36.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00220000 | 2024-07-05 1:55PM EDT | 2024-08-02 | 29.68 | 50.80 | 55.40 | 0.00 | - | 6 | 0 | 88.67% |
| GOOGL240816P00220000 | 2024-07-25 3:37PM EDT | 2024-08-16 | 50.79 | 50.75 | 55.35 | 0.00 | - | 4 | 0 | 94.53% |
| GOOGL240920P00220000 | 2024-07-25 3:37PM EDT | 2024-09-20 | 55.62 | 50.75 | 55.20 | +4.83 | +9.51% | 10 | 0 | 56.84% |
| GOOGL241018P00220000 | 2024-07-25 3:09PM EDT | 2024-10-18 | 50.95 | 50.75 | 55.35 | 0.00 | - | 13 | 5 | 47.29% |
| GOOGL241115P00220000 | 2024-07-02 10:56AM EDT | 2024-11-15 | 37.10 | 50.75 | 55.20 | 0.00 | - | - | 0 | 40.20% |
| GOOGL241220P00220000 | 2024-07-11 11:36AM EDT | 2024-12-20 | 35.60 | 50.75 | 55.20 | 0.00 | - | 9 | 0 | 35.10% |
| GOOGL250117P00220000 | 2024-07-22 3:45PM EDT | 2025-01-17 | 38.40 | 50.70 | 55.20 | 0.00 | - | 4 | 0 | 32.18% |
| GOOGL250321P00220000 | 2024-07-18 2:37PM EDT | 2025-03-21 | 44.12 | 50.65 | 55.50 | 0.00 | - | 2 | 12 | 28.63% |
| GOOGL250620P00220000 | 2024-07-24 12:51PM EDT | 2025-06-20 | 47.90 | 50.50 | 55.50 | 0.00 | - | 5 | 56 | 24.36% |
| GOOGL250919P00220000 | 2024-07-17 11:29AM EDT | 2025-09-19 | 43.50 | 51.50 | 56.00 | 0.00 | - | 4 | 8 | 22.77% |
| GOOGL251219P00220000 | 2024-07-25 3:43PM EDT | 2025-12-19 | 52.90 | 52.00 | 56.50 | 0.00 | - | 5 | 7 | 21.68% |
| GOOGL260116P00220000 | 2024-07-25 3:43PM EDT | 2026-01-16 | 53.30 | 52.95 | 55.75 | 0.00 | - | 5 | 19 | 19.60% |
| GOOGL261218P00220000 | 2024-07-08 12:34PM EDT | 2026-12-18 | 43.88 | 55.90 | 58.40 | 0.00 | - | 1 | 9 | 19.25% |
© 2024 Yahoo. All rights reserved.