Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00240000 | 2024-07-23 3:46PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 82.81% |
| GOOGL240809C00240000 | 2024-07-26 12:39PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 83 | 66.41% |
| GOOGL240816C00240000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 100 | 313 | 56.25% |
| GOOGL240823C00240000 | 2024-07-23 12:02PM EDT | 2024-08-23 | 0.13 | 0.00 | 1.47 | 0.00 | - | 1 | 11 | 76.17% |
| GOOGL240920C00240000 | 2024-07-25 1:55PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.10 | 0.00 | - | 29 | 1,605 | 39.55% |
| GOOGL241018C00240000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 1 | 994 | 33.40% |
| GOOGL241115C00240000 | 2024-07-26 11:16AM EDT | 2024-11-15 | 0.24 | 0.19 | 0.32 | -0.16 | -40.00% | 17 | 256 | 32.94% |
| GOOGL241220C00240000 | 2024-07-26 10:56AM EDT | 2024-12-20 | 0.39 | 0.36 | 0.51 | -0.16 | -29.09% | 20 | 1,087 | 31.08% |
| GOOGL250117C00240000 | 2024-07-26 3:39PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.75 | -0.11 | -13.92% | 16 | 801 | 30.59% |
| GOOGL250321C00240000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 1.43 | 1.30 | 1.62 | -0.49 | -25.52% | 3 | 457 | 30.91% |
| GOOGL250620C00240000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 2.97 | 2.73 | 3.20 | -0.73 | -19.73% | 5 | 1,384 | 31.36% |
| GOOGL250919C00240000 | 2024-07-25 3:52PM EDT | 2025-09-19 | 5.05 | 4.05 | 5.75 | 0.00 | - | 11 | 170 | 33.34% |
| GOOGL251219C00240000 | 2024-07-24 10:10AM EDT | 2025-12-19 | 8.68 | 5.80 | 7.85 | 0.00 | - | 17 | 983 | 33.80% |
| GOOGL260116C00240000 | 2024-07-26 10:34AM EDT | 2026-01-16 | 7.20 | 6.95 | 7.70 | -0.80 | -10.00% | 1 | 3,654 | 32.67% |
| GOOGL260618C00240000 | 2024-07-26 9:30AM EDT | 2026-06-18 | 10.50 | 9.00 | 12.15 | -1.40 | -11.76% | 1 | 76 | 34.69% |
| GOOGL261218C00240000 | 2024-07-26 1:51PM EDT | 2026-12-18 | 15.37 | 13.50 | 16.10 | -0.25 | -1.60% | 2 | 166 | 35.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00240000 | 2024-07-18 3:35PM EDT | 2024-11-15 | 63.38 | 70.75 | 75.45 | 0.00 | - | 2 | 0 | 49.99% |
| GOOGL250117P00240000 | 2024-07-26 11:28AM EDT | 2025-01-17 | 73.88 | 70.65 | 75.50 | +2.89 | +4.07% | 10 | 10 | 40.22% |
| GOOGL250321P00240000 | 2024-07-10 3:21PM EDT | 2025-03-21 | 50.00 | 70.60 | 75.30 | 0.00 | - | 33 | 0 | 33.77% |
| GOOGL250620P00240000 | 2024-07-09 11:37AM EDT | 2025-06-20 | 51.75 | 70.50 | 75.50 | 0.00 | - | 15 | 0 | 29.36% |
| GOOGL250919P00240000 | 2024-06-25 12:28PM EDT | 2025-09-19 | 58.00 | 70.00 | 75.00 | 0.00 | - | - | 1 | 24.57% |
| GOOGL251219P00240000 | 2024-07-25 3:41PM EDT | 2025-12-19 | 71.13 | 70.50 | 75.50 | 0.00 | - | 5 | 19 | 23.59% |
| GOOGL260116P00240000 | 2024-07-25 3:41PM EDT | 2026-01-16 | 71.23 | 70.50 | 75.50 | 0.00 | - | 5 | 18 | 22.97% |
| GOOGL261218P00240000 | 2024-07-17 2:38PM EDT | 2026-12-18 | 63.29 | 71.85 | 75.35 | 0.00 | - | 10 | 10 | 17.78% |
© 2024 Yahoo. All rights reserved.