Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00145000 | 2024-05-08 2:02PM EDT | 2024-05-10 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517C00145000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOGL240524C00145000 | 2024-05-08 12:59PM EDT | 2024-05-24 | 25.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOGL240531C00145000 | 2024-05-07 10:58AM EDT | 2024-05-31 | 26.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240607C00145000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 26.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240614C00145000 | 2024-05-03 11:33AM EDT | 2024-06-14 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00145000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 25.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL240719C00145000 | 2024-05-08 1:02PM EDT | 2024-07-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816C00145000 | 2024-05-08 10:30AM EDT | 2024-08-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOGL240920C00145000 | 2024-05-08 1:21PM EDT | 2024-09-20 | 29.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL241018C00145000 | 2024-05-07 9:33AM EDT | 2024-10-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00145000 | 2024-05-08 10:01AM EDT | 2024-11-15 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00145000 | 2024-05-08 12:10PM EDT | 2024-12-20 | 33.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250117C00145000 | 2024-05-08 12:57PM EDT | 2025-01-17 | 34.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOGL250321C00145000 | 2024-05-08 3:20PM EDT | 2025-03-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00145000 | 2024-05-08 11:16AM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250919C00145000 | 2024-05-06 3:43PM EDT | 2025-09-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00145000 | 2024-05-03 3:33PM EDT | 2025-12-19 | 43.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260116C00145000 | 2024-05-08 11:39AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00145000 | 2024-05-02 2:19PM EDT | 2026-06-18 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00145000 | 2024-05-06 12:57PM EDT | 2026-12-18 | 52.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00145000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| GOOGL240517P00145000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 25.00% |
| GOOGL240524P00145000 | 2024-05-08 11:24AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| GOOGL240531P00145000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOGL240607P00145000 | 2024-05-08 3:13PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| GOOGL240614P00145000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240621P00145000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GOOGL240719P00145000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| GOOGL240816P00145000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GOOGL240920P00145000 | 2024-05-08 3:15PM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL241018P00145000 | 2024-05-08 10:35AM EDT | 2024-10-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL241115P00145000 | 2024-05-08 10:00AM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241220P00145000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250117P00145000 | 2024-05-08 11:43AM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GOOGL250321P00145000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 6.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL250620P00145000 | 2024-05-07 3:08PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOGL250919P00145000 | 2024-05-08 1:06PM EDT | 2025-09-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| GOOGL251219P00145000 | 2024-05-07 1:38PM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL260116P00145000 | 2024-05-08 12:37PM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| GOOGL260618P00145000 | 2024-05-07 3:25PM EDT | 2026-06-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218P00145000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 14.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.