Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00100000 | 2024-05-16 3:14PM EDT | 2024-05-24 | 74.43 | 74.25 | 76.85 | 0.00 | - | 3 | 22 | 258.98% |
| GOOGL240531C00100000 | 2024-05-14 3:28PM EDT | 2024-05-31 | 71.20 | 74.25 | 77.25 | 0.00 | - | 14 | 15 | 191.31% |
| GOOGL240607C00100000 | 2024-05-16 11:33AM EDT | 2024-06-07 | 75.25 | 74.45 | 77.20 | 0.00 | - | 1 | 6 | 152.83% |
| GOOGL240621C00100000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 75.80 | 74.60 | 77.25 | +1.30 | +1.74% | 5 | 2,012 | 118.29% |
| GOOGL240719C00100000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 73.12 | 75.10 | 77.90 | 0.00 | - | 2 | 276 | 72.36% |
| GOOGL240816C00100000 | 2024-05-14 10:18AM EDT | 2024-08-16 | 70.60 | 76.00 | 78.35 | 0.00 | - | 2 | 234 | 71.68% |
| GOOGL240920C00100000 | 2024-05-16 12:32PM EDT | 2024-09-20 | 75.67 | 76.10 | 78.80 | 0.00 | - | 1 | 201 | 63.82% |
| GOOGL241018C00100000 | 2024-05-16 12:55PM EDT | 2024-10-18 | 76.27 | 76.25 | 79.30 | 0.00 | - | 1 | 8 | 60.56% |
| GOOGL241115C00100000 | 2024-05-06 11:11AM EDT | 2024-11-15 | 69.93 | 76.90 | 79.85 | 0.00 | - | 5 | 11 | 59.99% |
| GOOGL241220C00100000 | 2024-05-16 9:36AM EDT | 2024-12-20 | 76.50 | 77.80 | 80.10 | 0.00 | - | 4 | 723 | 58.27% |
| GOOGL250117C00100000 | 2024-05-17 1:32PM EDT | 2025-01-17 | 79.77 | 78.55 | 80.25 | +1.77 | +2.27% | 8 | 4,724 | 57.12% |
| GOOGL250321C00100000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 77.00 | 78.70 | 83.00 | 0.00 | - | 1 | 11 | 56.85% |
| GOOGL250620C00100000 | 2024-05-10 11:44AM EDT | 2025-06-20 | 73.77 | 80.00 | 84.40 | 0.00 | - | 2 | 902 | 54.28% |
| GOOGL250919C00100000 | 2024-05-14 10:50AM EDT | 2025-09-19 | 77.61 | 81.00 | 86.00 | 0.00 | - | 2 | 24 | 52.49% |
| GOOGL251219C00100000 | 2024-05-16 3:48PM EDT | 2025-12-19 | 84.35 | 82.80 | 85.40 | 0.00 | - | 8 | 783 | 52.64% |
| GOOGL260116C00100000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 83.60 | 84.65 | 86.40 | 0.00 | - | 4 | 508 | 51.70% |
| GOOGL260618C00100000 | 2024-05-10 3:04PM EDT | 2026-06-18 | 81.00 | 85.75 | 88.25 | 0.00 | - | 2 | 49 | 51.44% |
| GOOGL261218C00100000 | 2024-05-15 9:35AM EDT | 2026-12-18 | 85.88 | 87.55 | 91.55 | 0.00 | - | 2 | 390 | 51.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00100000 | 2024-05-16 10:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 160.94% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 109.38% |
| GOOGL240621P00100000 | 2024-05-17 10:27AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 1 | 16,377 | 68.75% |
| GOOGL240628P00100000 | 2024-05-13 10:21AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 68.75% |
| GOOGL240719P00100000 | 2024-05-16 2:04PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 194 | 59.38% |
| GOOGL240816P00100000 | 2024-05-15 10:44AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.19 | 0.00 | - | 5 | 427 | 52.78% |
| GOOGL240920P00100000 | 2024-05-15 2:11PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.17 | 0.00 | - | 2 | 6,181 | 44.09% |
| GOOGL241018P00100000 | 2024-05-13 3:59PM EDT | 2024-10-18 | 0.23 | 0.07 | 0.22 | 0.00 | - | 101 | 102 | 41.36% |
| GOOGL241115P00100000 | 2024-05-16 9:54AM EDT | 2024-11-15 | 0.29 | 0.24 | 0.34 | 0.00 | - | 3 | 164 | 40.63% |
| GOOGL241220P00100000 | 2024-05-17 12:22PM EDT | 2024-12-20 | 0.38 | 0.30 | 0.45 | -0.01 | -2.56% | 5 | 5,357 | 38.97% |
| GOOGL250117P00100000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 0.45 | 0.40 | 0.51 | -0.02 | -4.26% | 1 | 17,815 | 37.45% |
| GOOGL250321P00100000 | 2024-05-17 2:52PM EDT | 2025-03-21 | 0.62 | 0.45 | 1.25 | -0.20 | -24.39% | 1 | 655 | 39.80% |
| GOOGL250620P00100000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 1.07 | 0.12 | 1.94 | 0.00 | - | 1 | 2,277 | 38.71% |
| GOOGL250919P00100000 | 2024-05-16 10:36AM EDT | 2025-09-19 | 1.56 | 0.46 | 5.00 | 0.00 | - | 1 | 42 | 45.71% |
| GOOGL251219P00100000 | 2024-05-17 11:11AM EDT | 2025-12-19 | 1.98 | 1.77 | 2.73 | -0.21 | -9.59% | 1 | 1,572 | 35.03% |
| GOOGL260116P00100000 | 2024-05-16 3:37PM EDT | 2026-01-16 | 2.22 | 1.96 | 2.85 | -0.07 | -3.06% | 1 | 1,237 | 34.63% |
| GOOGL260618P00100000 | 2024-05-10 2:50PM EDT | 2026-06-18 | 3.15 | 2.65 | 3.25 | 0.00 | - | 12 | 72 | 32.11% |
| GOOGL261218P00100000 | 2024-05-14 3:34PM EDT | 2026-12-18 | 4.20 | 2.14 | 4.65 | 0.00 | - | 1 | 233 | 32.14% |
© 2024 Yahoo. All rights reserved.