Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00210000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,753 | 56.25% |
| GOOGL240524C00210000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 42 | 69 | 44.14% |
| GOOGL240531C00210000 | 2024-05-09 11:45AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 30 | 37.31% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 33.99% |
| GOOGL240621C00210000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 204 | 4,498 | 29.30% |
| GOOGL240719C00210000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.25 | -0.03 | -12.50% | 8 | 471 | 26.54% |
| GOOGL240816C00210000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 0.77 | 0.73 | 0.77 | -0.03 | -3.75% | 535 | 314 | 27.93% |
| GOOGL240920C00210000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 1.34 | 1.31 | 1.37 | -0.06 | -4.29% | 29 | 1,531 | 27.56% |
| GOOGL241018C00210000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 1.85 | 1.84 | 1.91 | -0.10 | -5.13% | 10 | 215 | 27.45% |
| GOOGL241115C00210000 | 2024-05-10 2:05PM EDT | 2024-11-15 | 3.07 | 2.98 | 3.10 | -0.13 | -4.06% | 15 | 338 | 29.46% |
| GOOGL241220C00210000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 3.95 | 3.80 | 3.95 | -0.10 | -2.47% | 12 | 1,781 | 29.43% |
| GOOGL250117C00210000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.70 | -0.50 | -10.00% | 100 | 5,514 | 29.60% |
| GOOGL250321C00210000 | 2024-05-10 12:51PM EDT | 2025-03-21 | 6.40 | 6.10 | 6.85 | -0.50 | -7.25% | 14 | 58 | 30.84% |
| GOOGL250620C00210000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 9.49 | 8.95 | 10.35 | -0.21 | -2.16% | 293 | 6,457 | 32.87% |
| GOOGL250919C00210000 | 2024-05-07 1:34PM EDT | 2025-09-19 | 13.60 | 10.65 | 13.00 | 0.00 | - | 1 | 120 | 33.38% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 14.85 | 16.00 | 0.00 | - | 2 | 428 | 34.39% |
| GOOGL260116C00210000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 17.00 | 15.50 | 16.10 | 0.00 | - | 5 | 204 | 33.72% |
| GOOGL260618C00210000 | 2024-05-10 12:59PM EDT | 2026-06-18 | 19.35 | 19.15 | 22.45 | -1.05 | -5.15% | 3 | 40 | 36.83% |
| GOOGL261218C00210000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 25.00 | 22.55 | 26.10 | 0.00 | - | 1 | 198 | 36.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 40.75 | 41.75 | 0.00 | - | 1 | 0 | 64.60% |
| GOOGL240621P00210000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 40.39 | 40.95 | 42.60 | 0.00 | - | 14 | 0 | 47.93% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 89.70% |
| GOOGL250117P00210000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 41.20 | 41.45 | 42.25 | 0.00 | - | 10 | 22 | 18.12% |
| GOOGL250321P00210000 | 2024-05-09 1:57PM EDT | 2025-03-21 | 42.15 | 40.45 | 44.25 | 0.00 | - | 1 | 42 | 22.36% |
| GOOGL250620P00210000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 42.56 | 42.65 | 45.45 | 0.00 | - | 55 | 54 | 22.20% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 43.80 | 45.65 | 0.00 | - | - | 1 | 20.43% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 44.55 | 47.20 | 0.00 | - | 4 | 4 | 21.17% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 26.60% |
© 2024 Yahoo. All rights reserved.