Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00135000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 33.90 | 33.25 | 34.40 | -1.10 | -3.14% | 106 | 11,388 | 83.01% |
| GOOGL240524C00135000 | 2024-05-10 11:48AM EDT | 2024-05-24 | 34.06 | 32.65 | 34.45 | -0.64 | -1.84% | 7 | 18 | 79.35% |
| GOOGL240531C00135000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 33.48 | 33.75 | 34.60 | -2.35 | -6.56% | 4 | 203 | 58.89% |
| GOOGL240607C00135000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 33.30 | 33.25 | 34.70 | -3.47 | -9.44% | 1 | 9 | 60.03% |
| GOOGL240621C00135000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 34.50 | 33.45 | 35.75 | -0.60 | -1.71% | 11 | 4,289 | 59.74% |
| GOOGL240719C00135000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 33.75 | 34.10 | 36.65 | -1.80 | -5.06% | 1 | 641 | 52.14% |
| GOOGL240816C00135000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 35.73 | 35.30 | 36.60 | -1.43 | -3.85% | 3 | 4,400 | 43.80% |
| GOOGL240920C00135000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 37.50 | 37.10 | 37.60 | -0.65 | -1.70% | 24 | 3,350 | 41.86% |
| GOOGL241018C00135000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 40.78 | 37.10 | 39.45 | 0.00 | - | 7 | 526 | 44.54% |
| GOOGL241115C00135000 | 2024-05-08 1:11PM EDT | 2024-11-15 | 40.31 | 39.30 | 39.70 | 0.00 | - | 1 | 145 | 41.88% |
| GOOGL241220C00135000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 39.79 | 40.30 | 40.65 | -3.11 | -7.25% | 1 | 6,603 | 41.10% |
| GOOGL250117C00135000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 41.31 | 41.05 | 41.60 | -0.69 | -1.64% | 12 | 6,180 | 41.16% |
| GOOGL250321C00135000 | 2024-05-07 9:47AM EDT | 2025-03-21 | 45.00 | 42.95 | 44.25 | 0.00 | - | 1 | 52 | 42.60% |
| GOOGL250620C00135000 | 2024-05-10 1:31PM EDT | 2025-06-20 | 44.50 | 43.90 | 47.80 | -1.80 | -3.89% | 13 | 887 | 44.07% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 47.85 | 48.80 | 0.00 | - | 1 | 9 | 41.46% |
| GOOGL251219C00135000 | 2024-05-06 3:34PM EDT | 2025-12-19 | 49.20 | 48.60 | 52.20 | 0.00 | - | 57 | 447 | 43.17% |
| GOOGL260116C00135000 | 2024-05-10 10:35AM EDT | 2026-01-16 | 52.15 | 51.25 | 52.50 | +0.93 | +1.82% | 1 | 3,432 | 42.61% |
| GOOGL260618C00135000 | 2024-04-30 3:51PM EDT | 2026-06-18 | 52.00 | 53.40 | 57.35 | 0.00 | - | 1 | 74 | 44.35% |
| GOOGL261218C00135000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 58.80 | 57.60 | 61.70 | +0.30 | +0.51% | 2 | 381 | 44.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00135000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 172 | 14,971 | 66.41% |
| GOOGL240524P00135000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 30 | 465 | 50.20% |
| GOOGL240531P00135000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.11 | +0.01 | +11.11% | 132 | 2,742 | 44.63% |
| GOOGL240607P00135000 | 2024-05-09 9:55AM EDT | 2024-06-07 | 0.12 | 0.11 | 0.15 | 0.00 | - | 6 | 47 | 40.53% |
| GOOGL240614P00135000 | 2024-05-10 1:56PM EDT | 2024-06-14 | 0.17 | 0.06 | 0.25 | -0.01 | -5.56% | 6 | 24 | 39.50% |
| GOOGL240621P00135000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1,351 | 7,572 | 34.38% |
| GOOGL240719P00135000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 0.40 | 0.34 | 0.40 | +0.04 | +11.11% | 26 | 4,713 | 30.52% |
| GOOGL240816P00135000 | 2024-05-10 3:22PM EDT | 2024-08-16 | 0.86 | 0.85 | 0.89 | +0.04 | +4.88% | 24 | 6,634 | 30.79% |
| GOOGL240920P00135000 | 2024-05-10 11:28AM EDT | 2024-09-20 | 1.30 | 1.24 | 1.30 | +0.11 | +9.24% | 75 | 10,224 | 29.16% |
| GOOGL241018P00135000 | 2024-05-09 3:33PM EDT | 2024-10-18 | 1.59 | 1.57 | 1.64 | 0.00 | - | 71 | 658 | 28.31% |
| GOOGL241115P00135000 | 2024-05-10 2:55PM EDT | 2024-11-15 | 2.32 | 2.25 | 2.35 | -0.01 | -0.43% | 340 | 349 | 29.21% |
| GOOGL241220P00135000 | 2024-05-10 12:13PM EDT | 2024-12-20 | 2.83 | 2.69 | 2.77 | 0.00 | - | 6 | 3,400 | 28.36% |
| GOOGL250117P00135000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.10 | -0.01 | -0.33% | 11 | 9,990 | 27.81% |
| GOOGL250321P00135000 | 2024-05-10 2:05PM EDT | 2025-03-21 | 3.95 | 2.74 | 4.55 | -0.05 | -1.25% | 1 | 574 | 28.78% |
| GOOGL250620P00135000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 5.30 | 5.10 | 5.30 | -0.05 | -0.93% | 81 | 1,901 | 27.00% |
| GOOGL250919P00135000 | 2024-05-06 2:53PM EDT | 2025-09-19 | 7.15 | 6.50 | 7.45 | 0.00 | - | 6 | 200 | 28.43% |
| GOOGL251219P00135000 | 2024-05-08 11:44AM EDT | 2025-12-19 | 7.80 | 7.60 | 8.15 | 0.00 | - | 2 | 544 | 27.30% |
| GOOGL260116P00135000 | 2024-05-07 12:15PM EDT | 2026-01-16 | 8.45 | 7.90 | 9.25 | +0.50 | +6.29% | 2 | 1,752 | 28.40% |
| GOOGL260618P00135000 | 2024-05-07 2:17PM EDT | 2026-06-18 | 9.83 | 9.25 | 10.65 | 0.00 | - | 1 | 894 | 27.36% |
| GOOGL261218P00135000 | 2024-05-07 11:06AM EDT | 2026-12-18 | 11.86 | 11.20 | 12.65 | 0.00 | - | 36 | 88 | 27.02% |
© 2024 Yahoo. All rights reserved.