Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00105000 | 2024-07-25 3:20PM EDT | 2024-08-02 | 64.19 | 59.65 | 64.35 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL240809C00105000 | 2024-07-24 10:38AM EDT | 2024-08-09 | 70.00 | 60.00 | 64.50 | 0.00 | - | 1 | 1 | 117.77% |
| GOOGL240816C00105000 | 2024-07-26 12:38PM EDT | 2024-08-16 | 63.34 | 60.00 | 64.50 | -1.31 | -2.03% | 2 | 1,345 | 96.09% |
| GOOGL240920C00105000 | 2024-07-26 2:46PM EDT | 2024-09-20 | 62.76 | 60.50 | 65.10 | -5.79 | -8.45% | 501 | 1,089 | 72.46% |
| GOOGL241018C00105000 | 2024-07-26 2:46PM EDT | 2024-10-18 | 63.28 | 61.00 | 65.60 | -5.77 | -8.36% | 301 | 603 | 65.77% |
| GOOGL241115C00105000 | 2024-06-25 3:57PM EDT | 2024-11-15 | 81.35 | 63.70 | 65.85 | 0.00 | - | 6 | 12 | 69.35% |
| GOOGL241220C00105000 | 2024-07-16 12:14PM EDT | 2024-12-20 | 82.45 | 62.00 | 66.60 | 0.00 | - | 1 | 578 | 57.41% |
| GOOGL250117C00105000 | 2024-07-24 12:48PM EDT | 2025-01-17 | 61.85 | 62.75 | 67.30 | -9.31 | -13.08% | 15 | 1,993 | 56.89% |
| GOOGL250321C00105000 | 2024-07-25 3:55PM EDT | 2025-03-21 | 67.00 | 63.55 | 68.30 | 0.00 | - | 2 | 83 | 52.86% |
| GOOGL250620C00105000 | 2024-07-18 12:11PM EDT | 2025-06-20 | 77.30 | 65.00 | 70.00 | 0.00 | - | 1 | 331 | 50.41% |
| GOOGL250919C00105000 | 2024-07-01 9:58AM EDT | 2025-09-19 | 68.88 | 66.50 | 71.50 | -14.77 | -17.66% | 1 | 16 | 55.29% |
| GOOGL251219C00105000 | 2024-07-24 12:09PM EDT | 2025-12-19 | 70.00 | 69.30 | 73.00 | -4.05 | -5.47% | 1 | 293 | 53.48% |
| GOOGL260116C00105000 | 2024-07-26 11:18AM EDT | 2026-01-16 | 70.41 | 68.50 | 72.40 | -6.25 | -8.15% | 17 | 52 | 50.78% |
| GOOGL260618C00105000 | 2024-07-19 3:50PM EDT | 2026-06-18 | 83.45 | 70.50 | 75.50 | 0.00 | - | 1 | 1 | 50.59% |
| GOOGL261218C00105000 | 2024-07-23 3:51PM EDT | 2026-12-18 | 90.70 | 74.35 | 78.00 | 0.00 | - | 2 | 401 | 48.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240809P00105000 | 2024-07-23 10:49AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 1 | 105.27% |
| GOOGL240816P00105000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 2,551 | 70.31% |
| GOOGL240906P00105000 | 2024-07-25 3:51PM EDT | 2024-09-06 | 0.48 | - | 0.55 | 0.00 | - | - | - | 77.78% |
| GOOGL240920P00105000 | 2024-07-25 2:43PM EDT | 2024-09-20 | 0.15 | 0.03 | 0.09 | 0.00 | - | 8 | 5,780 | 50.98% |
| GOOGL241018P00105000 | 2024-07-25 3:59PM EDT | 2024-10-18 | 0.11 | 0.06 | 0.15 | 0.00 | - | 15 | 139 | 44.58% |
| GOOGL241115P00105000 | 2024-07-26 11:10AM EDT | 2024-11-15 | 0.26 | 0.21 | 0.34 | +0.11 | +73.33% | 21 | 2,989 | 43.75% |
| GOOGL241220P00105000 | 2024-07-25 2:00PM EDT | 2024-12-20 | 0.28 | 0.31 | 0.42 | 0.00 | - | 1 | 4,216 | 39.60% |
| GOOGL250117P00105000 | 2024-07-25 1:14PM EDT | 2025-01-17 | 0.39 | 0.40 | 0.62 | 0.00 | - | 66 | 13,062 | 38.99% |
| GOOGL250321P00105000 | 2024-07-24 12:11PM EDT | 2025-03-21 | 0.54 | 0.45 | 1.12 | 0.00 | - | 6 | 283 | 37.79% |
| GOOGL250620P00105000 | 2024-07-26 10:22AM EDT | 2025-06-20 | 1.21 | 0.64 | 1.90 | -0.79 | -39.50% | 227 | 2,708 | 36.50% |
| GOOGL250919P00105000 | 2024-07-24 3:57PM EDT | 2025-09-19 | 1.56 | 1.31 | 2.81 | 0.00 | - | 1 | 1,228 | 35.96% |
| GOOGL251219P00105000 | 2024-07-25 9:30AM EDT | 2025-12-19 | 2.10 | 1.63 | 2.72 | 0.00 | - | 80 | 375 | 32.29% |
| GOOGL260116P00105000 | 2024-07-26 11:19AM EDT | 2026-01-16 | 2.49 | 1.88 | 2.88 | +0.25 | +11.16% | 10 | 394 | 31.97% |
| GOOGL260618P00105000 | 2024-07-25 1:46PM EDT | 2026-06-18 | 3.00 | 1.90 | 3.65 | 0.00 | - | 200 | 355 | 30.32% |
| GOOGL261218P00105000 | 2024-07-26 11:13AM EDT | 2026-12-18 | 4.60 | 2.12 | 4.95 | +0.45 | +10.84% | 62 | 622 | 29.81% |
© 2024 Yahoo. All rights reserved.