UK markets close in 1 hour 31 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.53+0.15 (+0.09%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240524C000750002024-05-17 2:06PM EDT75.00100.59101.85104.100.00-14728.32%
GOOGL240524C000800002024-05-17 12:55PM EDT80.0096.1496.5099.350.00-33674.41%
GOOGL240524C000900002024-05-16 10:45AM EDT90.0084.5186.1589.400.00--4571.88%
GOOGL240524C000950002024-05-22 1:18PM EDT95.0080.7281.6084.150.00-21541.11%
GOOGL240524C001000002024-05-20 11:09AM EDT100.0077.4776.7079.300.00-919512.89%
GOOGL240524C001050002024-05-17 9:30AM EDT105.0069.3571.4574.100.00-16458.20%
GOOGL240524C001100002024-05-22 10:36AM EDT110.0066.1366.5069.150.00-11427.34%
GOOGL240524C001200002024-05-14 2:44PM EDT120.0051.2956.5559.100.00-244361.72%
GOOGL240524C001250002024-04-23 2:32PM EDT125.0034.2851.8053.900.00-55332.13%
GOOGL240524C001300002024-05-22 11:09AM EDT130.0046.0646.6549.050.00-267301.76%
GOOGL240524C001350002024-05-23 9:30AM EDT135.0042.2541.5044.05-0.60-1.40%1111268.16%
GOOGL240524C001400002024-05-22 9:45AM EDT140.0036.0036.7039.300.00-162250.49%
GOOGL240524C001410002024-05-22 2:49PM EDT141.0034.8635.5037.950.00-13231.35%
GOOGL240524C001420002024-05-22 12:29PM EDT142.0033.6834.6036.900.00-215226.95%
GOOGL240524C001430002024-05-17 3:46PM EDT143.0033.0933.3536.400.00-7577227.34%
GOOGL240524C001440002024-05-20 11:55AM EDT144.0033.2032.8035.300.00-271229.49%
GOOGL240524C001450002024-05-22 3:07PM EDT145.0030.9631.6034.200.00-22169217.19%
GOOGL240524C001460002024-05-22 2:34PM EDT146.0030.0130.4033.450.00-413212.60%
GOOGL240524C001470002024-05-22 11:10AM EDT147.0028.9329.6032.200.00-136205.86%
GOOGL240524C001480002024-05-22 2:54PM EDT148.0027.9228.7031.350.00-17205.37%
GOOGL240524C001490002024-05-17 9:59AM EDT149.0026.3327.8530.150.00-16198.63%
GOOGL240524C001500002024-05-22 3:47PM EDT150.0026.2027.2028.550.00-17410187.89%
GOOGL240524C001525002024-05-22 10:24AM EDT152.5023.0624.8025.750.00-162169.87%
GOOGL240524C001550002024-05-22 2:03PM EDT155.0020.4222.2523.250.00-13761155.13%
GOOGL240524C001575002024-05-22 10:29AM EDT157.5018.8019.5021.400.00-1126148.54%
GOOGL240524C001600002024-05-23 9:38AM EDT160.0017.7517.4518.25+1.41+8.63%3719130.96%
GOOGL240524C001625002024-05-22 2:16PM EDT162.5013.5513.8515.500.00-539292.77%
GOOGL240524C001650002024-05-23 9:35AM EDT165.0013.0212.2513.20+1.87+16.77%112,37198.63%
GOOGL240524C001675002024-05-22 2:49PM EDT167.508.5010.0010.500.00-231,22184.91%
GOOGL240524C001700002024-05-23 9:42AM EDT170.007.437.557.90+1.23+19.84%123,35169.24%
GOOGL240524C001725002024-05-23 9:41AM EDT172.505.505.155.45+1.40+34.15%623,46555.15%
GOOGL240524C001750002024-05-23 9:42AM EDT175.003.072.763.00+0.77+33.48%9656,24641.41%
GOOGL240524C001775002024-05-23 9:43AM EDT177.501.251.281.33+0.27+27.00%2,0697,81633.91%
GOOGL240524C001800002024-05-23 9:43AM EDT180.000.340.340.36+0.03+9.09%3,91111,77528.42%
GOOGL240524C001825002024-05-23 9:42AM EDT182.500.080.060.080.00-84136,38727.64%
GOOGL240524C001850002024-05-23 9:42AM EDT185.000.020.020.03-0.01-25.00%424,11830.86%
GOOGL240524C001875002024-05-23 9:30AM EDT187.500.020.000.020.00-11,00135.94%
GOOGL240524C001900002024-05-22 3:15PM EDT190.000.010.000.010.00-12,25539.06%
GOOGL240524C001925002024-05-20 3:20PM EDT192.500.020.000.010.00-29142045.31%
GOOGL240524C001950002024-05-22 9:30AM EDT195.000.010.000.010.00-570251.56%
GOOGL240524C002000002024-05-22 3:58PM EDT200.000.010.000.010.00-1474859.38%
GOOGL240524C002050002024-05-20 9:31AM EDT205.000.010.000.010.00-125068.75%
GOOGL240524C002100002024-05-22 3:29PM EDT210.000.010.000.010.00-4029178.13%
GOOGL240524C002150002024-05-14 10:46AM EDT215.000.020.000.010.00-51487.50%
GOOGL240524C002200002024-05-21 9:43AM EDT220.000.010.000.020.00-1012104.69%
GOOGL240524C002250002024-04-26 12:43PM EDT225.000.050.000.010.00-305305106.25%
GOOGL240524C002400002024-05-21 9:30AM EDT240.000.010.000.01-0.01-33.33%113131.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240524P000750002024-05-13 3:33PM EDT75.000.010.000.010.00-2474362.50%
GOOGL240524P000800002024-04-15 2:54PM EDT80.000.070.000.010.00--2331.25%
GOOGL240524P000850002024-04-18 3:38PM EDT85.000.030.000.010.00--2306.25%
GOOGL240524P000900002024-05-14 2:40PM EDT90.000.010.000.010.00-23287.50%
GOOGL240524P000950002024-04-23 1:16PM EDT95.000.040.000.010.00-76262.50%
GOOGL240524P001000002024-05-16 10:36AM EDT100.000.010.000.010.00-210243.75%
GOOGL240524P001050002024-05-15 10:21AM EDT105.000.010.000.010.00-37225.00%
GOOGL240524P001100002024-05-20 11:26AM EDT110.000.010.000.010.00-17206.25%
GOOGL240524P001150002024-05-13 2:34PM EDT115.000.010.000.010.00-1726187.50%
GOOGL240524P001200002024-05-22 3:49PM EDT120.000.010.000.010.00-289168.75%
GOOGL240524P001250002024-05-16 2:11PM EDT125.000.010.000.010.00-5917150.00%
GOOGL240524P001300002024-05-20 9:30AM EDT130.000.010.000.010.00-11,094137.50%
GOOGL240524P001350002024-05-21 2:42PM EDT135.000.020.000.010.00-2503118.75%
GOOGL240524P001390002024-05-21 9:36AM EDT139.000.010.000.010.00-10604106.25%
GOOGL240524P001400002024-05-22 10:31AM EDT140.000.010.000.010.00-20965106.25%
GOOGL240524P001410002024-05-22 11:52AM EDT141.000.010.000.010.00-137103.13%
GOOGL240524P001420002024-05-17 9:52AM EDT142.000.020.000.010.00-1298.44%
GOOGL240524P001430002024-05-21 11:44AM EDT143.000.010.000.010.00-207696.88%
GOOGL240524P001450002024-05-22 10:16AM EDT145.000.010.000.010.00-189890.63%
GOOGL240524P001460002024-05-20 12:17PM EDT146.000.020.000.010.00-23525087.50%
GOOGL240524P001470002024-05-17 3:47PM EDT147.000.030.000.020.00-19090.63%
GOOGL240524P001480002024-05-21 9:34AM EDT148.000.010.000.010.00-117281.25%
GOOGL240524P001490002024-05-21 12:51PM EDT149.000.020.000.010.00-514078.13%
GOOGL240524P001500002024-05-22 2:19PM EDT150.000.010.000.010.00-1062,82575.00%
GOOGL240524P001525002024-05-22 3:34PM EDT152.500.010.000.010.00-226068.75%
GOOGL240524P001550002024-05-23 9:42AM EDT155.000.010.000.010.00-32,82362.50%
GOOGL240524P001575002024-05-22 11:03AM EDT157.500.020.010.020.00-4049761.72%
GOOGL240524P001600002024-05-23 9:42AM EDT160.000.010.000.020.00-31,54751.56%
GOOGL240524P001625002024-05-22 3:55PM EDT162.500.030.010.020.00-495,39147.66%
GOOGL240524P001650002024-05-23 9:37AM EDT165.000.010.010.02-0.03-75.00%93,05840.23%
GOOGL240524P001675002024-05-23 9:43AM EDT167.500.020.020.03-0.02-40.00%642,89134.18%
GOOGL240524P001700002024-05-23 9:41AM EDT170.000.020.020.04-0.07-77.78%1045,12126.95%
GOOGL240524P001725002024-05-23 9:40AM EDT172.500.080.080.09-0.19-70.37%1714,68321.49%
GOOGL240524P001750002024-05-23 9:43AM EDT175.000.290.290.31-0.52-63.41%8737,31016.75%
GOOGL240524P001775002024-05-23 9:43AM EDT177.501.071.021.06-1.01-48.56%6233,3017.72%
GOOGL240524P001800002024-05-23 9:41AM EDT180.002.532.582.84-1.37-35.13%371,1080.00%
GOOGL240524P001825002024-05-23 9:31AM EDT182.504.404.205.00-1.90-30.16%1710.00%
GOOGL240524P001850002024-05-22 2:44PM EDT185.009.306.307.750.00-140280.00%
GOOGL240524P001875002024-05-22 3:06PM EDT187.5011.558.659.950.00-21700.00%
GOOGL240524P001900002024-05-20 9:48AM EDT190.0012.0012.0513.150.00-200.00%
GOOGL240524P002000002024-05-13 3:35PM EDT200.0031.6022.1022.750.00-100.00%
GOOGL240524P002050002024-05-08 3:37PM EDT205.0035.3426.4528.050.00--00.00%
GOOGL240524P002100002024-04-26 9:38AM EDT210.0036.4030.9533.350.00-100.00%
GOOGL240524P002150002024-05-08 10:16AM EDT215.0045.2036.3038.050.00--00.00%