Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 2024-05-17 | 117.22 | 118.25 | 119.25 | 0.00 | - | 20 | 6 | 357.03% |
| GOOGL240621C00050000 | 2024-05-03 10:32AM EDT | 2024-06-21 | 114.10 | 117.60 | 119.20 | 0.00 | - | 2 | 180 | 184.67% |
| GOOGL240920C00050000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 122.64 | 117.65 | 121.70 | 0.00 | - | 1 | 37 | 115.92% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 122.54 | 118.50 | 121.85 | 0.00 | - | 1 | 162 | 96.78% |
| GOOGL250117C00050000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 120.47 | 119.35 | 122.45 | 0.00 | - | 2 | 3,821 | 99.61% |
| GOOGL250620C00050000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 119.92 | 118.50 | 123.50 | 0.00 | - | 1 | 108 | 79.27% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-05-10 2:59PM EDT | 2025-12-19 | 121.84 | 119.80 | 124.35 | +2.28 | +1.91% | 1 | 986 | 72.51% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 125.00 | 119.60 | 124.45 | 0.00 | - | 1 | 39 | 70.56% |
| GOOGL260618C00050000 | 2024-04-30 3:26PM EDT | 2026-06-18 | 118.20 | 120.50 | 124.95 | 0.00 | - | 1 | 12 | 66.53% |
| GOOGL261218C00050000 | 2024-05-10 1:56PM EDT | 2026-12-18 | 123.37 | 121.00 | 125.95 | -1.13 | -0.91% | 1 | 56 | 62.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 76.56% |
| GOOGL241220P00050000 | 2024-05-06 11:36AM EDT | 2024-12-20 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 1,727 | 58.98% |
| GOOGL250117P00050000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 18 | 5,181 | 53.13% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 53.81% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 2025-12-19 | 0.30 | 0.00 | 0.34 | 0.00 | - | 1 | 1,895 | 45.75% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 2026-01-16 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 53.64% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 51.71% |
| GOOGL261218P00050000 | 2024-05-09 3:27PM EDT | 2026-12-18 | 0.41 | 0.35 | 3.90 | 0.00 | - | 3 | 9 | 50.59% |
© 2024 Yahoo. All rights reserved.