Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-05-03 1:55PM EDT | 90.00 | 77.62 | 77.45 | 79.95 | +1.22 | +1.60% | 4 | 5 | 468.75% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.43 | 72.55 | 74.75 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240510C00100000 | 2024-05-09 3:47PM EDT | 100.00 | 68.65 | 67.45 | 70.05 | -0.86 | -1.24% | 18 | 34 | 429.69% |
| GOOGL240510C00105000 | 2024-05-10 2:01PM EDT | 105.00 | 63.96 | 62.45 | 64.90 | -0.66 | -1.02% | 4 | 6 | 334.38% |
| GOOGL240510C00110000 | 2024-05-09 2:39PM EDT | 110.00 | 59.17 | 57.45 | 59.90 | 0.00 | - | 5 | 0 | 306.25% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240510C00120000 | 2024-05-10 12:27PM EDT | 120.00 | 47.78 | 47.60 | 49.90 | +1.89 | +4.12% | 37 | 47 | 292.97% |
| GOOGL240510C00130000 | 2024-05-10 3:27PM EDT | 130.00 | 38.96 | 37.60 | 39.55 | -0.21 | -0.54% | 14 | 30 | 345.70% |
| GOOGL240510C00135000 | 2024-05-10 2:28PM EDT | 135.00 | 33.35 | 32.60 | 34.70 | -0.69 | -2.03% | 93 | 88 | 50.00% |
| GOOGL240510C00136000 | 2024-05-10 12:48PM EDT | 136.00 | 32.70 | 31.45 | 33.95 | -1.67 | -4.86% | 3 | 4 | 178.13% |
| GOOGL240510C00137000 | 2024-05-10 10:25AM EDT | 137.00 | 31.32 | 30.45 | 32.95 | +2.87 | +10.09% | 1 | 11 | 172.66% |
| GOOGL240510C00138000 | 2024-05-03 10:09AM EDT | 138.00 | 26.65 | 29.45 | 31.95 | 0.00 | - | 1 | 2 | 167.19% |
| GOOGL240510C00139000 | 2024-05-10 12:57PM EDT | 139.00 | 28.79 | 28.50 | 31.00 | +0.69 | +2.46% | 2 | 36 | 178.13% |
| GOOGL240510C00140000 | 2024-05-10 11:50AM EDT | 140.00 | 27.85 | 27.45 | 29.95 | -1.41 | -4.82% | 7 | 60 | 156.25% |
| GOOGL240510C00141000 | 2024-05-10 2:09PM EDT | 141.00 | 27.92 | 26.45 | 28.90 | -0.88 | -3.06% | 1 | 11 | 139.06% |
| GOOGL240510C00142000 | 2024-05-10 3:06PM EDT | 142.00 | 26.90 | 25.45 | 27.85 | -0.02 | -0.07% | 64 | 75 | 50.00% |
| GOOGL240510C00143000 | 2024-05-09 2:43PM EDT | 143.00 | 25.03 | 24.45 | 26.90 | -1.15 | -4.39% | 2 | 73 | 128.91% |
| GOOGL240510C00144000 | 2024-05-10 2:36PM EDT | 144.00 | 24.29 | 24.20 | 25.75 | -0.18 | -0.74% | 12 | 154 | 184.96% |
| GOOGL240510C00145000 | 2024-05-10 3:19PM EDT | 145.00 | 23.78 | 23.20 | 24.70 | +0.48 | +2.06% | 58 | 109 | 175.39% |
| GOOGL240510C00146000 | 2024-05-10 3:21PM EDT | 146.00 | 22.91 | 21.65 | 23.65 | -0.59 | -2.51% | 31 | 60 | 50.00% |
| GOOGL240510C00147000 | 2024-05-10 3:18PM EDT | 147.00 | 21.82 | 20.75 | 22.55 | -0.94 | -4.13% | 29 | 44 | 50.00% |
| GOOGL240510C00148000 | 2024-05-10 3:26PM EDT | 148.00 | 20.88 | 19.65 | 21.60 | -0.27 | -1.28% | 26 | 88 | 207.03% |
| GOOGL240510C00149000 | 2024-05-09 1:44PM EDT | 149.00 | 18.68 | 18.50 | 20.50 | -0.97 | -4.94% | 1 | 54 | 192.97% |
| GOOGL240510C00150000 | 2024-05-10 3:45PM EDT | 150.00 | 18.65 | 18.25 | 19.45 | -0.83 | -4.26% | 201 | 206 | 131.64% |
| GOOGL240510C00152500 | 2024-05-10 3:31PM EDT | 152.50 | 16.35 | 15.40 | 17.40 | -0.15 | -0.91% | 114 | 198 | 121.88% |
| GOOGL240510C00155000 | 2024-05-10 3:32PM EDT | 155.00 | 13.68 | 12.90 | 14.90 | -1.13 | -7.63% | 49 | 458 | 105.96% |
| GOOGL240510C00157500 | 2024-05-10 3:44PM EDT | 157.50 | 11.03 | 9.95 | 11.90 | -0.62 | -5.32% | 69 | 870 | 121.68% |
| GOOGL240510C00160000 | 2024-05-10 3:56PM EDT | 160.00 | 8.78 | 7.90 | 9.85 | -0.72 | -7.58% | 191 | 1,224 | 71.68% |
| GOOGL240510C00162500 | 2024-05-10 3:42PM EDT | 162.50 | 6.05 | 5.90 | 6.60 | -1.25 | -17.12% | 192 | 1,051 | 67.97% |
| GOOGL240510C00165000 | 2024-05-10 3:57PM EDT | 165.00 | 3.75 | 3.50 | 3.80 | -1.25 | -25.00% | 1,663 | 3,500 | 33.59% |
| GOOGL240510C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 1.27 | 1.04 | 1.27 | -1.27 | -50.00% | 20,830 | 5,101 | 14.16% |
| GOOGL240510C00170000 | 2024-05-10 3:55PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 82,040 | 9,652 | 8.40% |
| GOOGL240510C00172500 | 2024-05-10 3:55PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6,623 | 9,308 | 19.92% |
| GOOGL240510C00175000 | 2024-05-10 3:49PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 882 | 34,169 | 30.47% |
| GOOGL240510C00177500 | 2024-05-10 3:55PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 6,664 | 40.63% |
| GOOGL240510C00180000 | 2024-05-10 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,046 | 50.00% |
| GOOGL240510C00182500 | 2024-05-10 12:11PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,767 | 56.25% |
| GOOGL240510C00185000 | 2024-05-10 2:48PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 368 | 2,386 | 64.06% |
| GOOGL240510C00187500 | 2024-05-07 11:07AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 71.88% |
| GOOGL240510C00190000 | 2024-05-09 1:13PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,652 | 81.25% |
| GOOGL240510C00192500 | 2024-05-08 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 87.50% |
| GOOGL240510C00195000 | 2024-05-06 12:49PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 771 | 96.88% |
| GOOGL240510C00197500 | 2024-04-30 3:26PM EDT | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 242 | 109.38% |
| GOOGL240510C00200000 | 2024-05-10 3:20PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 823 | 118.75% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 134.38% |
| GOOGL240510C00210000 | 2024-05-07 3:43PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 9 | 146.88% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 162.50% |
| GOOGL240510C00220000 | 2024-05-10 3:20PM EDT | 220.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 5 | 126 | 175.00% |
| GOOGL240510C00225000 | 2024-05-07 3:47PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 60 | 187.50% |
| GOOGL240510C00230000 | 2024-05-08 12:53PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 203.13% |
| GOOGL240510C00235000 | 2024-05-08 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 215.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00075000 | 2024-05-01 2:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 475.00% |
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 450.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 350.00% |
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 318.75% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 306.25% |
| GOOGL240510P00110000 | 2024-05-07 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 21 | 363.28% |
| GOOGL240510P00115000 | 2024-05-07 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 23 | 250.00% |
| GOOGL240510P00120000 | 2024-05-08 10:08AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 68 | 225.00% |
| GOOGL240510P00125000 | 2024-05-10 1:56PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 534 | 200.00% |
| GOOGL240510P00130000 | 2024-05-10 11:39AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,142 | 165.63% |
| GOOGL240510P00135000 | 2024-05-10 1:42PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,282 | 143.75% |
| GOOGL240510P00136000 | 2024-05-08 1:43PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 65 | 148.44% |
| GOOGL240510P00137000 | 2024-05-09 12:23PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 227 | 143.75% |
| GOOGL240510P00138000 | 2024-05-08 12:22PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 131.25% |
| GOOGL240510P00139000 | 2024-05-06 3:24PM EDT | 139.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 367 | 134.38% |
| GOOGL240510P00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,812 | 121.88% |
| GOOGL240510P00141000 | 2024-05-09 10:43AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 158 | 118.75% |
| GOOGL240510P00142000 | 2024-05-08 10:40AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 618 | 112.50% |
| GOOGL240510P00143000 | 2024-05-10 1:12PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 614 | 109.38% |
| GOOGL240510P00144000 | 2024-05-10 2:52PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 518 | 106.25% |
| GOOGL240510P00145000 | 2024-05-10 9:48AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,505 | 100.00% |
| GOOGL240510P00146000 | 2024-05-10 12:43PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 728 | 96.88% |
| GOOGL240510P00147000 | 2024-05-10 12:46PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 436 | 98.44% |
| GOOGL240510P00148000 | 2024-05-09 1:32PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,017 | 87.50% |
| GOOGL240510P00149000 | 2024-05-10 2:36PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 146 | 383 | 84.38% |
| GOOGL240510P00150000 | 2024-05-10 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 9,917 | 81.25% |
| GOOGL240510P00152500 | 2024-05-10 2:52PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,462 | 68.75% |
| GOOGL240510P00155000 | 2024-05-10 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 10,905 | 59.38% |
| GOOGL240510P00157500 | 2024-05-10 3:16PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 184 | 3,935 | 53.13% |
| GOOGL240510P00160000 | 2024-05-10 3:30PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 487 | 7,646 | 42.19% |
| GOOGL240510P00162500 | 2024-05-10 3:55PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 960 | 6,737 | 33.99% |
| GOOGL240510P00165000 | 2024-05-10 3:51PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12,055 | 7,283 | 19.53% |
| GOOGL240510P00167500 | 2024-05-10 3:57PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 39,544 | 8,772 | 7.42% |
| GOOGL240510P00170000 | 2024-05-10 3:59PM EDT | 170.00 | 1.30 | 1.20 | 1.52 | +0.51 | +64.56% | 4,170 | 4,758 | 17.73% |
| GOOGL240510P00172500 | 2024-05-10 3:35PM EDT | 172.50 | 3.85 | 3.45 | 4.55 | +1.20 | +45.28% | 105 | 831 | 58.50% |
| GOOGL240510P00175000 | 2024-05-10 3:26PM EDT | 175.00 | 6.14 | 5.55 | 7.35 | +0.92 | +17.62% | 17 | 126 | 90.04% |
| GOOGL240510P00177500 | 2024-05-10 10:49AM EDT | 177.50 | 9.50 | 7.85 | 9.75 | +1.50 | +18.75% | 2 | 0 | 104.88% |
| GOOGL240510P00180000 | 2024-05-10 3:29PM EDT | 180.00 | 11.05 | 10.35 | 12.45 | +0.95 | +9.41% | 20 | 0 | 62.50% |
| GOOGL240510P00182500 | 2024-05-09 3:08PM EDT | 182.50 | 13.15 | 12.90 | 14.90 | 0.00 | - | 250 | 110 | 73.44% |
| GOOGL240510P00185000 | 2024-05-09 3:08PM EDT | 185.00 | 15.65 | 15.50 | 17.25 | 0.00 | - | 250 | 59 | 76.56% |
| GOOGL240510P00187500 | 2024-05-07 3:29PM EDT | 187.50 | 16.80 | 17.90 | 19.90 | 0.00 | - | - | 0 | 94.53% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 20.50 | 22.25 | 0.00 | - | 1 | 0 | 95.31% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 24.95 | 27.55 | 0.00 | - | 1 | 0 | 229.49% |
| GOOGL240510P00197500 | 2024-05-09 11:33AM EDT | 197.50 | 28.13 | 27.60 | 30.05 | 0.00 | - | 2 | 0 | 243.36% |
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 33.40 | 30.10 | 32.55 | 0.00 | - | - | 3 | 256.84% |
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.36 | 45.15 | 47.55 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.