Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.19 | -52.78% | 1,779 | 17,870 | 29.98% |
| GOOGL240524C00180000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.52 | -0.19 | -27.14% | 974 | 1,573 | 27.54% |
| GOOGL240531C00180000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.77 | 0.72 | 0.80 | -0.18 | -18.95% | 622 | 1,466 | 25.68% |
| GOOGL240607C00180000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 1.11 | 1.04 | 1.12 | -0.22 | -16.54% | 504 | 1,554 | 24.98% |
| GOOGL240614C00180000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 1.50 | 1.39 | 1.53 | -0.21 | -12.28% | 364 | 198 | 25.16% |
| GOOGL240621C00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.75 | 1.60 | 1.79 | -0.28 | -13.79% | 6,192 | 15,064 | 24.50% |
| GOOGL240628C00180000 | 2024-05-09 2:14PM EDT | 2024-06-28 | 2.05 | 1.92 | 2.35 | 0.00 | - | 1 | 1 | 25.57% |
| GOOGL240719C00180000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | -0.40 | -11.27% | 373 | 3,682 | 24.83% |
| GOOGL240816C00180000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 5.65 | 5.50 | 5.65 | -0.49 | -7.98% | 170 | 4,689 | 28.75% |
| GOOGL240920C00180000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 7.10 | 7.05 | 7.20 | -0.39 | -5.21% | 3,508 | 3,192 | 28.71% |
| GOOGL241018C00180000 | 2024-05-10 2:40PM EDT | 2024-10-18 | 8.43 | 8.35 | 8.50 | -0.25 | -2.88% | 26 | 837 | 29.10% |
| GOOGL241115C00180000 | 2024-05-10 3:39PM EDT | 2024-11-15 | 10.42 | 10.40 | 10.55 | -0.83 | -7.38% | 98 | 939 | 31.18% |
| GOOGL241220C00180000 | 2024-05-10 1:54PM EDT | 2024-12-20 | 12.00 | 11.80 | 12.00 | -0.25 | -2.04% | 77 | 4,999 | 31.43% |
| GOOGL250117C00180000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 13.05 | 12.90 | 13.10 | -0.30 | -2.25% | 56 | 12,184 | 31.62% |
| GOOGL250321C00180000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 15.90 | 15.40 | 16.30 | -0.45 | -2.75% | 6 | 1,117 | 33.41% |
| GOOGL250620C00180000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 19.15 | 18.05 | 19.50 | -0.49 | -2.49% | 4 | 804 | 33.94% |
| GOOGL250919C00180000 | 2024-05-10 1:30PM EDT | 2025-09-19 | 21.62 | 22.40 | 22.85 | -2.63 | -10.85% | 4 | 180 | 34.94% |
| GOOGL251219C00180000 | 2024-05-09 12:01PM EDT | 2025-12-19 | 25.87 | 23.10 | 26.75 | 0.00 | - | 2 | 2,509 | 36.70% |
| GOOGL260116C00180000 | 2024-05-10 1:09PM EDT | 2026-01-16 | 25.55 | 25.75 | 26.75 | -2.05 | -7.43% | 19 | 459 | 35.86% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 2026-06-18 | 28.58 | 28.60 | 32.65 | 0.00 | - | 1 | 33 | 38.18% |
| GOOGL261218C00180000 | 2024-05-10 1:15PM EDT | 2026-12-18 | 34.90 | 35.05 | 36.45 | -1.60 | -4.38% | 9 | 157 | 37.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00180000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 13.00 | 11.15 | 11.55 | +1.75 | +15.56% | 12 | 661 | 30.66% |
| GOOGL240524P00180000 | 2024-05-10 2:12PM EDT | 2024-05-24 | 11.65 | 11.25 | 12.15 | +1.60 | +15.92% | 14 | 62 | 31.45% |
| GOOGL240531P00180000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 11.15 | 11.35 | 12.00 | 0.00 | - | 4 | 111 | 24.05% |
| GOOGL240607P00180000 | 2024-05-08 9:56AM EDT | 2024-06-07 | 11.25 | 11.60 | 12.15 | 0.00 | - | 1 | 3 | 22.24% |
| GOOGL240614P00180000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 12.05 | 12.00 | 12.50 | 0.00 | - | 1 | 1 | 22.56% |
| GOOGL240621P00180000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 12.65 | 12.10 | 12.65 | +0.62 | +5.15% | 25 | 76 | 21.56% |
| GOOGL240628P00180000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 12.07 | 11.50 | 13.85 | 0.00 | - | 1 | 1 | 26.33% |
| GOOGL240719P00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 12.50 | 12.95 | 13.40 | 0.00 | - | 4 | 221 | 20.13% |
| GOOGL240816P00180000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 15.10 | 14.65 | 15.45 | +1.49 | +10.95% | 2 | 261 | 23.93% |
| GOOGL240920P00180000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 16.15 | 15.05 | 15.90 | +0.81 | +5.28% | 10 | 286 | 21.77% |
| GOOGL241018P00180000 | 2024-05-09 11:25AM EDT | 2024-10-18 | 16.11 | 15.65 | 16.60 | 0.00 | - | 1 | 44 | 21.49% |
| GOOGL241115P00180000 | 2024-05-08 11:36AM EDT | 2024-11-15 | 17.25 | 17.50 | 17.85 | 0.00 | - | 1 | 165 | 22.58% |
| GOOGL241220P00180000 | 2024-05-07 2:43PM EDT | 2024-12-20 | 17.52 | 18.25 | 18.60 | 0.00 | - | 10 | 71 | 22.24% |
| GOOGL250117P00180000 | 2024-05-09 9:43AM EDT | 2025-01-17 | 19.00 | 18.80 | 19.15 | 0.00 | - | 1 | 469 | 21.99% |
| GOOGL250321P00180000 | 2024-05-08 9:55AM EDT | 2025-03-21 | 20.27 | 19.80 | 21.50 | 0.00 | - | 10 | 160 | 23.53% |
| GOOGL250620P00180000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 21.40 | 22.00 | 22.90 | 0.00 | - | 2 | 289 | 22.73% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 2025-09-19 | 25.76 | 23.35 | 24.30 | 0.00 | - | 1 | 1 | 22.35% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 27.45 | 25.15 | 27.45 | 0.00 | - | 36 | 57 | 24.25% |
| GOOGL260116P00180000 | 2024-05-09 11:52AM EDT | 2026-01-16 | 25.80 | 24.85 | 27.00 | 0.00 | - | 125 | 190 | 23.18% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 26.60 | 27.10 | 28.35 | 0.00 | - | 3 | 3 | 22.14% |
| GOOGL261218P00180000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 30.98 | 29.35 | 30.85 | 0.00 | - | 1 | 6 | 22.20% |
© 2024 Yahoo. All rights reserved.