Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00105000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 69.20 | 68.85 | 70.00 | +8.18 | +13.41% | 3 | 2 | 0.00% |
| GOOGL240621C00105000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 69.87 | 69.45 | 72.30 | 0.00 | - | 33 | 3,040 | 110.60% |
| GOOGL240719C00105000 | 2024-05-13 9:44AM EDT | 2024-07-19 | 71.94 | 70.05 | 72.95 | +10.47 | +17.03% | 200 | 241 | 66.89% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 64.10 | 70.55 | 73.45 | 0.00 | - | 1 | 5 | 64.04% |
| GOOGL240920C00105000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 72.00 | 71.25 | 73.85 | 0.00 | - | 1 | 423 | 60.11% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 63.65 | 65.40 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 73.00 | 75.45 | 0.00 | - | 46 | 580 | 55.62% |
| GOOGL250117C00105000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 68.66 | 73.75 | 76.85 | 0.00 | - | 11 | 2,049 | 57.17% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 74.20 | 77.80 | 0.00 | - | 6 | 66 | 53.55% |
| GOOGL250620C00105000 | 2024-05-08 2:17PM EDT | 2025-06-20 | 71.54 | 75.55 | 79.70 | 0.00 | - | 5 | 356 | 51.92% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL251219C00105000 | 2024-05-15 2:14PM EDT | 2025-12-19 | 76.80 | 78.45 | 81.80 | 0.00 | - | 1 | 299 | 52.28% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 0.00% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL261218C00105000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 77.69 | 84.05 | 88.05 | 0.00 | - | 2 | 377 | 50.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00105000 | 2024-05-15 10:21AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 128.13% |
| GOOGL240531P00105000 | 2024-05-16 10:38AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 100.78% |
| GOOGL240621P00105000 | 2024-05-16 1:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,633 | 63.28% |
| GOOGL240719P00105000 | 2024-05-15 10:45AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.24 | 0.00 | - | 140 | 858 | 55.37% |
| GOOGL240816P00105000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 0.09 | 0.03 | 0.20 | -0.01 | -10.00% | 4 | 2,686 | 49.02% |
| GOOGL240920P00105000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.20 | -0.01 | -5.88% | 1 | 5,893 | 41.60% |
| GOOGL241018P00105000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 0.20 | 0.09 | 0.27 | -0.04 | -16.67% | 1 | 157 | 39.36% |
| GOOGL241115P00105000 | 2024-05-08 1:38PM EDT | 2024-11-15 | 0.44 | 0.32 | 0.39 | 0.00 | - | 2 | 2,994 | 38.38% |
| GOOGL241220P00105000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 0.47 | 0.41 | 0.55 | -0.03 | -6.00% | 1 | 4,198 | 37.31% |
| GOOGL250117P00105000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 0.53 | 0.53 | 0.60 | -0.09 | -14.52% | 201 | 12,941 | 35.65% |
| GOOGL250321P00105000 | 2024-05-13 3:54PM EDT | 2025-03-21 | 0.59 | 0.48 | 2.90 | 0.00 | - | 10 | 130 | 45.52% |
| GOOGL250620P00105000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 1.30 | 0.32 | 3.35 | 0.00 | - | 1 | 2,684 | 41.68% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 2025-09-19 | 1.94 | 1.56 | 2.77 | 0.00 | - | 1 | 1,227 | 35.61% |
| GOOGL251219P00105000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 2.38 | 2.14 | 2.61 | 0.00 | - | 1 | 247 | 32.17% |
| GOOGL260116P00105000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 2.68 | 2.47 | 2.96 | 0.00 | - | 10 | 425 | 32.54% |
| GOOGL260618P00105000 | 2024-05-08 10:35AM EDT | 2026-06-18 | 4.04 | 3.25 | 3.85 | 0.00 | - | 1 | 12 | 31.43% |
| GOOGL261218P00105000 | 2024-05-16 12:56PM EDT | 2026-12-18 | 4.90 | 4.20 | 5.00 | 0.00 | - | 1 | 231 | 30.69% |
© 2024 Yahoo. All rights reserved.