Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00110000 | 2024-05-09 10:51AM EDT | 2024-05-17 | 57.80 | 58.30 | 59.30 | -1.22 | -2.07% | 1 | 675 | 143.36% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 58.50 | 59.35 | 0.00 | - | 1 | 1 | 111.04% |
| GOOGL240607C00110000 | 2024-05-09 2:39PM EDT | 2024-06-07 | 59.67 | 57.85 | 59.60 | 0.00 | - | 5 | 9 | 65.23% |
| GOOGL240621C00110000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 60.17 | 58.10 | 59.55 | 0.00 | - | 11 | 3,446 | 59.77% |
| GOOGL240719C00110000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 61.00 | 58.50 | 60.05 | 0.00 | - | 1 | 45 | 57.42% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 59.44 | 59.15 | 61.70 | +14.02 | +30.87% | 1 | 100 | 61.30% |
| GOOGL240920C00110000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 60.85 | 59.65 | 62.20 | -0.15 | -0.25% | 1 | 314 | 56.23% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 2024-10-18 | 61.22 | 60.25 | 62.80 | 0.00 | - | 1 | 5 | 54.64% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 60.90 | 63.45 | 0.00 | - | 2 | 32 | 53.67% |
| GOOGL241220C00110000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 62.60 | 61.50 | 64.10 | -2.25 | -3.47% | 1 | 241 | 51.97% |
| GOOGL250117C00110000 | 2024-05-10 10:24AM EDT | 2025-01-17 | 62.89 | 62.00 | 64.80 | -0.71 | -1.12% | 4 | 3,491 | 51.29% |
| GOOGL250321C00110000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 66.05 | 62.30 | 66.25 | 0.00 | - | 2 | 12 | 54.72% |
| GOOGL250620C00110000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 66.40 | 64.75 | 67.05 | -0.18 | -0.27% | 1 | 681 | 50.22% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 66.70 | 68.90 | 0.00 | - | 2 | 2 | 49.47% |
| GOOGL251219C00110000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 71.75 | 68.45 | 70.75 | 0.00 | - | 2 | 433 | 49.10% |
| GOOGL260116C00110000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 71.74 | 67.50 | 71.10 | 0.00 | - | 3 | 116 | 48.62% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 2026-06-18 | 72.38 | 71.25 | 73.90 | +1.28 | +1.80% | 1 | 34 | 48.13% |
| GOOGL261218C00110000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 71.81 | 73.55 | 76.55 | 0.00 | - | 1 | 106 | 47.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00110000 | 2024-05-09 12:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,170 | 106.25% |
| GOOGL240524P00110000 | 2024-05-09 2:11PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 7 | 77.34% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 4 | 64.84% |
| GOOGL240607P00110000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 1 | 59.77% |
| GOOGL240621P00110000 | 2024-05-10 12:28PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 12,091 | 52.34% |
| GOOGL240719P00110000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.12 | +0.01 | +11.11% | 22 | 2,269 | 43.95% |
| GOOGL240816P00110000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.23 | 0.00 | - | 3 | 2,009 | 40.82% |
| GOOGL240920P00110000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 1 | 4,195 | 37.50% |
| GOOGL241018P00110000 | 2024-05-10 2:57PM EDT | 2024-10-18 | 0.40 | 0.33 | 0.46 | -0.11 | -21.57% | 57 | 579 | 35.77% |
| GOOGL241115P00110000 | 2024-05-08 1:40PM EDT | 2024-11-15 | 0.65 | 0.54 | 0.67 | +0.07 | +12.07% | 2 | 1,480 | 35.45% |
| GOOGL241220P00110000 | 2024-05-09 3:10PM EDT | 2024-12-20 | 0.75 | 0.72 | 0.85 | 0.00 | - | 3 | 3,314 | 34.18% |
| GOOGL250117P00110000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 0.91 | 0.78 | 0.96 | 0.00 | - | 10 | 13,534 | 33.08% |
| GOOGL250321P00110000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 1.26 | 0.99 | 1.52 | -0.04 | -3.08% | 4 | 318 | 32.91% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 2.24 | 1.73 | 2.31 | 0.00 | - | 1 | 4,453 | 32.34% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 1.90 | 2.88 | 0.00 | - | 4 | 605 | 31.13% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 3.50 | 2.67 | 3.55 | 0.00 | - | 2 | 1,400 | 30.52% |
| GOOGL260116P00110000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 3.57 | 3.40 | 3.70 | +0.12 | +3.48% | 240 | 3,301 | 30.21% |
| GOOGL260618P00110000 | 2024-05-07 2:16PM EDT | 2026-06-18 | 4.65 | 2.96 | 4.85 | 0.00 | - | 1 | 1,506 | 29.60% |
| GOOGL261218P00110000 | 2024-05-09 10:32AM EDT | 2026-12-18 | 6.00 | 5.40 | 6.70 | 0.00 | - | 2 | 293 | 29.97% |
© 2024 Yahoo. All rights reserved.