Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00160000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 9.40 | 9.20 | 9.40 | -1.10 | -10.48% | 460 | 15,849 | 38.55% |
| GOOGL240524C00160000 | 2024-05-10 2:39PM EDT | 2024-05-24 | 9.65 | 9.70 | 9.95 | -0.67 | -6.49% | 252 | 731 | 33.62% |
| GOOGL240531C00160000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 10.50 | 10.00 | 11.00 | -0.03 | -0.28% | 33 | 391 | 35.96% |
| GOOGL240607C00160000 | 2024-05-10 1:57PM EDT | 2024-06-07 | 10.77 | 9.65 | 11.00 | -0.73 | -6.35% | 34 | 244 | 31.15% |
| GOOGL240614C00160000 | 2024-05-10 12:19PM EDT | 2024-06-14 | 10.50 | 10.05 | 11.35 | -1.34 | -11.32% | 13 | 65 | 29.91% |
| GOOGL240621C00160000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 11.55 | 11.40 | 11.60 | -1.00 | -7.97% | 140 | 16,159 | 28.61% |
| GOOGL240628C00160000 | 2024-05-10 12:27PM EDT | 2024-06-28 | 11.45 | 10.75 | 12.35 | -0.43 | -3.62% | 17 | 5 | 30.05% |
| GOOGL240719C00160000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 13.20 | 13.15 | 13.60 | -0.95 | -6.71% | 541 | 4,129 | 29.94% |
| GOOGL240816C00160000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 15.78 | 15.15 | 15.85 | -0.57 | -3.49% | 68 | 1,479 | 32.39% |
| GOOGL240920C00160000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 17.40 | 17.25 | 17.50 | -0.83 | -4.55% | 81 | 6,152 | 32.17% |
| GOOGL241018C00160000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 18.85 | 18.60 | 18.80 | -0.63 | -3.23% | 17 | 1,698 | 32.34% |
| GOOGL241115C00160000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 19.85 | 20.50 | 21.30 | -1.37 | -6.46% | 2 | 794 | 35.32% |
| GOOGL241220C00160000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 22.05 | 21.45 | 22.25 | -0.30 | -1.34% | 8 | 5,701 | 34.35% |
| GOOGL250117C00160000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 23.40 | 23.05 | 23.30 | -0.40 | -1.68% | 120 | 13,635 | 34.36% |
| GOOGL250321C00160000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 25.18 | 24.95 | 26.10 | -1.27 | -4.80% | 4 | 722 | 35.46% |
| GOOGL250620C00160000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 29.35 | 28.85 | 29.50 | -0.86 | -2.85% | 1 | 7,116 | 36.28% |
| GOOGL250919C00160000 | 2024-05-10 3:26PM EDT | 2025-09-19 | 32.22 | 32.10 | 33.85 | -2.68 | -7.68% | 3 | 243 | 38.65% |
| GOOGL251219C00160000 | 2024-05-10 1:43PM EDT | 2025-12-19 | 34.00 | 34.15 | 36.10 | -2.10 | -5.82% | 1 | 1,395 | 38.33% |
| GOOGL260116C00160000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 36.65 | 34.40 | 37.50 | 0.00 | - | 20 | 383 | 39.15% |
| GOOGL260618C00160000 | 2024-05-09 3:33PM EDT | 2026-06-18 | 41.26 | 38.10 | 43.00 | 0.00 | - | 6 | 567 | 41.08% |
| GOOGL261218C00160000 | 2024-05-08 2:40PM EDT | 2026-12-18 | 45.63 | 43.60 | 46.65 | 0.00 | - | 1 | 514 | 40.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00160000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.43 | 0.43 | 0.47 | -0.02 | -4.44% | 9,868 | 8,918 | 33.11% |
| GOOGL240524P00160000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.78 | 0.77 | 0.80 | +0.07 | +9.86% | 1,267 | 1,763 | 27.88% |
| GOOGL240531P00160000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.01 | 0.99 | 1.08 | +0.05 | +5.21% | 630 | 803 | 25.46% |
| GOOGL240607P00160000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 1.33 | 1.30 | 1.40 | +0.02 | +1.53% | 334 | 723 | 24.52% |
| GOOGL240614P00160000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 1.78 | 1.74 | 1.94 | +0.02 | +1.14% | 84 | 217 | 25.39% |
| GOOGL240621P00160000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.00 | 2.00 | 2.06 | +0.16 | +8.70% | 2,311 | 8,124 | 23.84% |
| GOOGL240628P00160000 | 2024-05-10 3:01PM EDT | 2024-06-28 | 2.40 | 2.24 | 2.46 | +0.18 | +8.11% | 9 | 1 | 24.10% |
| GOOGL240719P00160000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 3.12 | 3.00 | 3.15 | +0.34 | +12.23% | 909 | 5,309 | 22.98% |
| GOOGL240816P00160000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 4.90 | 4.85 | 4.95 | +0.25 | +5.38% | 87 | 1,507 | 25.32% |
| GOOGL240920P00160000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 6.50 | 5.80 | 5.95 | +0.83 | +14.64% | 35 | 1,512 | 24.46% |
| GOOGL241018P00160000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 6.50 | 6.60 | 6.75 | +0.15 | +2.36% | 151 | 1,289 | 24.19% |
| GOOGL241115P00160000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 7.95 | 7.90 | 8.05 | +0.10 | +1.27% | 34 | 1,150 | 25.23% |
| GOOGL241220P00160000 | 2024-05-09 3:51PM EDT | 2024-12-20 | 8.95 | 8.70 | 8.85 | +0.40 | +4.68% | 8 | 1,377 | 24.80% |
| GOOGL250117P00160000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 9.35 | 9.20 | 9.40 | +0.20 | +2.19% | 5 | 5,427 | 24.43% |
| GOOGL250321P00160000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 10.91 | 10.40 | 11.85 | +0.04 | +0.37% | 31 | 1,657 | 26.02% |
| GOOGL250620P00160000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 12.75 | 12.45 | 12.70 | +0.05 | +0.39% | 55 | 361 | 24.19% |
| GOOGL250919P00160000 | 2024-05-07 2:52PM EDT | 2025-09-19 | 14.05 | 14.15 | 14.85 | 0.00 | - | 6 | 71 | 24.76% |
| GOOGL251219P00160000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 15.50 | 15.15 | 16.30 | 0.00 | - | 5 | 539 | 24.56% |
| GOOGL260116P00160000 | 2024-05-10 2:56PM EDT | 2026-01-16 | 16.40 | 15.85 | 16.70 | +0.15 | +0.92% | 17 | 3,927 | 24.48% |
| GOOGL260618P00160000 | 2024-05-08 9:51AM EDT | 2026-06-18 | 18.47 | 17.80 | 18.90 | 0.00 | - | 1 | 2 | 24.28% |
| GOOGL261218P00160000 | 2024-05-09 3:34PM EDT | 2026-12-18 | 20.70 | 19.90 | 20.90 | 0.00 | - | 2 | 260 | 23.77% |
© 2024 Yahoo. All rights reserved.