Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 74.60 | 75.85 | 0.00 | - | 1 | 1 | 215.43% |
| GOOGL240510C00095000 | 2024-04-30 10:10AM EDT | 95.00 | 72.35 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 209.77% |
| GOOGL240510C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.45 | 64.80 | 66.15 | 0.00 | - | 9 | 8 | 195.31% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 59.70 | 61.10 | 0.00 | - | 2 | 3 | 175.68% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 54.55 | 56.30 | 0.00 | - | - | 5 | 161.38% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 49.40 | 51.05 | 0.00 | - | - | 2 | 137.99% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 44.55 | 46.35 | 0.00 | - | 10 | 48 | 133.01% |
| GOOGL240510C00130000 | 2024-05-02 9:47AM EDT | 130.00 | 35.62 | 34.90 | 36.15 | -1.41 | -3.81% | 1 | 29 | 107.47% |
| GOOGL240510C00135000 | 2024-05-01 10:47AM EDT | 135.00 | 30.49 | 30.20 | 30.65 | 0.00 | - | 6 | 23 | 91.11% |
| GOOGL240510C00136000 | 2024-05-02 10:26AM EDT | 136.00 | 29.70 | 28.95 | 29.60 | +1.90 | +6.83% | 1 | 3 | 84.18% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 27.85 | 28.80 | 0.00 | - | 1 | 11 | 83.06% |
| GOOGL240510C00138000 | 2024-05-01 9:31AM EDT | 138.00 | 25.95 | 26.85 | 28.00 | 0.00 | - | 1 | 1 | 83.20% |
| GOOGL240510C00139000 | 2024-05-01 3:22PM EDT | 139.00 | 27.83 | 25.85 | 26.70 | 0.00 | - | 1 | 35 | 76.56% |
| GOOGL240510C00140000 | 2024-05-02 10:53AM EDT | 140.00 | 25.50 | 25.20 | 25.65 | +1.05 | +4.29% | 2 | 109 | 77.98% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 23.90 | 24.50 | 0.00 | - | 2 | 14 | 69.39% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 23.30 | 23.95 | 0.00 | - | 1 | 89 | 77.34% |
| GOOGL240510C00143000 | 2024-05-01 3:32PM EDT | 143.00 | 22.95 | 21.95 | 22.55 | 0.00 | - | 1 | 78 | 65.77% |
| GOOGL240510C00144000 | 2024-05-01 3:22PM EDT | 144.00 | 22.55 | 20.35 | 22.30 | 0.00 | - | 3 | 135 | 65.19% |
| GOOGL240510C00145000 | 2024-05-01 1:49PM EDT | 145.00 | 19.80 | 20.35 | 21.05 | 0.00 | - | 2 | 85 | 70.70% |
| GOOGL240510C00146000 | 2024-05-01 11:20AM EDT | 146.00 | 19.55 | 19.30 | 19.55 | 0.00 | - | 2 | 82 | 62.31% |
| GOOGL240510C00147000 | 2024-05-02 10:09AM EDT | 147.00 | 18.00 | 17.80 | 18.60 | -0.93 | -4.91% | 5 | 79 | 54.59% |
| GOOGL240510C00148000 | 2024-05-02 10:00AM EDT | 148.00 | 18.07 | 17.40 | 17.60 | -0.51 | -2.74% | 19 | 93 | 58.59% |
| GOOGL240510C00149000 | 2024-04-30 12:18PM EDT | 149.00 | 16.45 | 15.85 | 16.70 | 0.00 | - | 4 | 58 | 51.32% |
| GOOGL240510C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 14.80 | 15.30 | 15.65 | +0.20 | +1.37% | 2 | 164 | 52.78% |
| GOOGL240510C00152500 | 2024-05-01 3:42PM EDT | 152.50 | 12.90 | 12.95 | 13.30 | 0.00 | - | 25 | 173 | 51.47% |
| GOOGL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 11.15 | 10.70 | 10.90 | +1.25 | +12.63% | 9 | 529 | 45.63% |
| GOOGL240510C00157500 | 2024-05-01 3:52PM EDT | 157.50 | 8.30 | 8.25 | 8.75 | +0.60 | +7.79% | 1 | 958 | 42.43% |
| GOOGL240510C00160000 | 2024-05-02 11:11AM EDT | 160.00 | 6.50 | 6.40 | 6.65 | +0.90 | +15.99% | 102 | 1,193 | 38.50% |
| GOOGL240510C00162500 | 2024-05-02 10:39AM EDT | 162.50 | 4.65 | 4.60 | 4.70 | +0.70 | +17.72% | 113 | 951 | 34.55% |
| GOOGL240510C00165000 | 2024-05-02 11:11AM EDT | 165.00 | 3.10 | 3.10 | 3.20 | +0.47 | +17.22% | 1,981 | 1,784 | 32.80% |
| GOOGL240510C00167500 | 2024-05-02 11:07AM EDT | 167.50 | 2.00 | 1.95 | 2.02 | +0.40 | +25.00% | 1,053 | 3,946 | 31.34% |
| GOOGL240510C00170000 | 2024-05-02 11:12AM EDT | 170.00 | 1.14 | 1.13 | 1.17 | +0.16 | +16.33% | 3,061 | 5,470 | 30.13% |
| GOOGL240510C00172500 | 2024-05-02 11:10AM EDT | 172.50 | 0.68 | 0.65 | 0.69 | +0.07 | +11.48% | 1,622 | 4,660 | 30.30% |
| GOOGL240510C00175000 | 2024-05-02 11:11AM EDT | 175.00 | 0.40 | 0.38 | 0.42 | +0.02 | +5.26% | 1,473 | 3,912 | 31.15% |
| GOOGL240510C00177500 | 2024-05-02 11:05AM EDT | 177.50 | 0.25 | 0.23 | 0.26 | +0.04 | +19.05% | 2,889 | 2,242 | 32.23% |
| GOOGL240510C00180000 | 2024-05-02 11:09AM EDT | 180.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 131 | 1,607 | 33.25% |
| GOOGL240510C00182500 | 2024-05-02 11:09AM EDT | 182.50 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 331 | 1,008 | 34.86% |
| GOOGL240510C00185000 | 2024-05-02 11:01AM EDT | 185.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 19 | 1,788 | 37.40% |
| GOOGL240510C00190000 | 2024-05-02 11:09AM EDT | 190.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 1,579 | 39.65% |
| GOOGL240510C00195000 | 2024-05-02 10:54AM EDT | 195.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 24 | 654 | 45.70% |
| GOOGL240510C00200000 | 2024-05-01 9:46AM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 809 | 51.56% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 51.56% |
| GOOGL240510C00210000 | 2024-04-30 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 56.25% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 64.45% |
| GOOGL240510C00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 137 | 65.63% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 70.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 100.00% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 101.56% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 22 | 94.53% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 28 | 85.16% |
| GOOGL240510P00120000 | 2024-05-02 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 77.34% |
| GOOGL240510P00125000 | 2024-05-02 10:35AM EDT | 125.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 537 | 68.36% |
| GOOGL240510P00130000 | 2024-05-02 10:51AM EDT | 130.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 1,157 | 61.72% |
| GOOGL240510P00135000 | 2024-05-02 10:51AM EDT | 135.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 10 | 609 | 58.01% |
| GOOGL240510P00136000 | 2024-05-01 11:45AM EDT | 136.00 | 0.07 | 0.06 | 0.08 | +0.04 | +100.00% | 3 | 61 | 56.06% |
| GOOGL240510P00137000 | 2024-05-02 10:41AM EDT | 137.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 39 | 195 | 55.27% |
| GOOGL240510P00138000 | 2024-05-01 11:17AM EDT | 138.00 | 0.04 | 0.08 | 0.10 | 0.00 | - | 132 | 310 | 54.30% |
| GOOGL240510P00139000 | 2024-05-02 11:11AM EDT | 139.00 | 0.10 | 0.08 | 0.14 | +0.05 | +100.00% | 252 | 68 | 53.91% |
| GOOGL240510P00140000 | 2024-05-02 11:11AM EDT | 140.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 43 | 1,559 | 51.17% |
| GOOGL240510P00141000 | 2024-05-02 9:38AM EDT | 141.00 | 0.11 | 0.10 | 0.13 | +0.06 | +120.00% | 2 | 161 | 50.39% |
| GOOGL240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.05 | 0.10 | 0.14 | 0.00 | - | 11 | 340 | 50.10% |
| GOOGL240510P00143000 | 2024-05-01 11:00AM EDT | 143.00 | 0.05 | 0.11 | 0.14 | 0.00 | - | 21 | 572 | 48.05% |
| GOOGL240510P00144000 | 2024-05-01 3:51PM EDT | 144.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 328 | 553 | 47.17% |
| GOOGL240510P00145000 | 2024-05-02 11:04AM EDT | 145.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 171 | 318 | 45.12% |
| GOOGL240510P00146000 | 2024-05-02 9:38AM EDT | 146.00 | 0.17 | 0.15 | 0.18 | +0.06 | +54.55% | 3 | 201 | 44.04% |
| GOOGL240510P00147000 | 2024-05-02 10:45AM EDT | 147.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 42 | 257 | 42.87% |
| GOOGL240510P00148000 | 2024-05-02 10:25AM EDT | 148.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 162 | 251 | 41.16% |
| GOOGL240510P00149000 | 2024-05-02 11:05AM EDT | 149.00 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 4 | 241 | 40.14% |
| GOOGL240510P00150000 | 2024-05-02 11:09AM EDT | 150.00 | 0.24 | 0.23 | 0.26 | -0.03 | -11.54% | 339 | 1,528 | 38.67% |
| GOOGL240510P00152500 | 2024-05-02 10:34AM EDT | 152.50 | 0.34 | 0.32 | 0.36 | -0.06 | -15.00% | 18 | 855 | 35.89% |
| GOOGL240510P00155000 | 2024-05-02 11:09AM EDT | 155.00 | 0.49 | 0.47 | 0.51 | -0.14 | -22.22% | 345 | 1,652 | 33.15% |
| GOOGL240510P00157500 | 2024-05-02 11:12AM EDT | 157.50 | 0.74 | 0.73 | 0.76 | -0.25 | -25.25% | 1,698 | 5,293 | 30.76% |
| GOOGL240510P00160000 | 2024-05-02 11:11AM EDT | 160.00 | 1.14 | 1.13 | 1.18 | -0.25 | -17.99% | 489 | 2,033 | 28.81% |
| GOOGL240510P00162500 | 2024-05-02 11:08AM EDT | 162.50 | 1.74 | 1.78 | 1.82 | -0.63 | -26.58% | 368 | 3,389 | 26.86% |
| GOOGL240510P00165000 | 2024-05-02 11:08AM EDT | 165.00 | 2.69 | 2.76 | 2.82 | -0.81 | -23.14% | 507 | 1,833 | 25.44% |
| GOOGL240510P00167500 | 2024-05-02 10:52AM EDT | 167.50 | 4.15 | 4.05 | 4.20 | -0.90 | -17.82% | 299 | 735 | 24.05% |
| GOOGL240510P00170000 | 2024-05-02 11:11AM EDT | 170.00 | 5.85 | 5.70 | 5.85 | -0.60 | -10.00% | 69 | 1,076 | 20.83% |
| GOOGL240510P00172500 | 2024-05-02 11:01AM EDT | 172.50 | 7.77 | 7.75 | 8.40 | -1.17 | -13.09% | 2 | 486 | 27.56% |
| GOOGL240510P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 10.50 | 10.00 | 10.30 | -0.80 | -7.08% | 4 | 125 | 0.00% |
| GOOGL240510P00177500 | 2024-05-01 3:08PM EDT | 177.50 | 10.92 | 12.25 | 12.50 | 0.00 | - | 10 | 65 | 0.00% |
| GOOGL240510P00180000 | 2024-05-02 9:34AM EDT | 180.00 | 15.05 | 14.70 | 15.00 | +0.90 | +6.36% | 4 | 0 | 0.00% |
| GOOGL240510P00182500 | 2024-05-01 3:44PM EDT | 182.50 | 17.89 | 17.20 | 17.50 | 0.00 | - | 320 | 110 | 0.00% |
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 20.15 | 19.75 | 20.35 | 0.00 | - | 483 | 59 | 0.00% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 24.65 | 25.90 | 0.00 | - | 1 | 0 | 61.57% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 29.45 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.