Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 265 | 85.94% |
| GOOGL240621C00240000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 1,634 | 40.04% |
| GOOGL240816C00240000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 0.15 | 0.12 | 0.21 | -0.07 | -31.82% | 201 | 102 | 32.23% |
| GOOGL240920C00240000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.35 | 0.27 | 0.39 | 0.00 | - | 5 | 1,571 | 30.49% |
| GOOGL241018C00240000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 0.54 | 0.44 | 0.53 | 0.00 | - | 6 | 112 | 29.21% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 2024-11-15 | 1.01 | 0.88 | 0.93 | 0.00 | - | 8 | 125 | 30.02% |
| GOOGL241220C00240000 | 2024-05-10 9:48AM EDT | 2024-12-20 | 1.25 | 1.22 | 1.28 | -0.17 | -11.97% | 10 | 910 | 29.52% |
| GOOGL250117C00240000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 1.58 | 1.54 | 1.61 | -0.12 | -7.06% | 19 | 969 | 29.33% |
| GOOGL250321C00240000 | 2024-05-10 1:43PM EDT | 2025-03-21 | 2.45 | 2.52 | 2.99 | -0.33 | -11.87% | 1 | 45 | 30.78% |
| GOOGL250620C00240000 | 2024-05-10 2:02PM EDT | 2025-06-20 | 4.60 | 4.25 | 6.75 | +0.05 | +1.10% | 6 | 1,347 | 35.18% |
| GOOGL250919C00240000 | 2024-05-10 3:26PM EDT | 2025-09-19 | 6.90 | 6.45 | 7.70 | -0.10 | -1.43% | 3 | 102 | 33.38% |
| GOOGL251219C00240000 | 2024-05-07 12:13PM EDT | 2025-12-19 | 9.45 | 8.45 | 9.15 | 0.00 | - | 1 | 465 | 32.82% |
| GOOGL260116C00240000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.20 | 9.10 | 10.40 | 0.00 | - | 5 | 3,576 | 33.79% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 10.70 | 14.70 | 0.00 | - | 1 | 65 | 35.24% |
| GOOGL261218C00240000 | 2024-05-06 11:08AM EDT | 2026-12-18 | 16.14 | 15.95 | 17.60 | 0.00 | - | 4 | 123 | 34.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 2024-05-17 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 350.73% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 69.25 | 73.55 | 0.00 | - | 10 | 0 | 31.75% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 2026-01-16 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 41.17% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.