Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:110.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00110000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 62.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240607C00110000 | 2024-05-21 11:49AM EDT | 2024-06-07 | 67.63 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240614C00110000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621C00110000 | 2024-05-24 10:36AM EDT | 2024-06-21 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,434 | 0.00% |
| GOOGL240719C00110000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 64.12 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| GOOGL240816C00110000 | 2024-05-23 2:51PM EDT | 2024-08-16 | 64.63 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| GOOGL240920C00110000 | 2024-05-22 2:30PM EDT | 2024-09-20 | 67.70 | 0.00 | 0.00 | 0.00 | - | 12 | 308 | 0.00% |
| GOOGL241018C00110000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 67.95 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 66.70 | 69.60 | 0.00 | - | 2 | 32 | 57.35% |
| GOOGL241220C00110000 | 2024-05-17 12:33PM EDT | 2024-12-20 | 69.23 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| GOOGL250117C00110000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 69.10 | 0.00 | 0.00 | 0.00 | - | 12 | 3,479 | 0.00% |
| GOOGL250321C00110000 | 2024-05-22 12:06PM EDT | 2025-03-21 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL250620C00110000 | 2024-05-22 2:54PM EDT | 2025-06-20 | 72.10 | 0.00 | 0.00 | 0.00 | - | 13 | 668 | 0.00% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 73.65 | 75.35 | 0.00 | - | 2 | 2 | 50.74% |
| GOOGL251219C00110000 | 2024-05-24 2:28PM EDT | 2025-12-19 | 75.88 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 0.00% |
| GOOGL260116C00110000 | 2024-05-24 10:54AM EDT | 2026-01-16 | 75.57 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| GOOGL260618C00110000 | 2024-05-21 12:57PM EDT | 2026-06-18 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| GOOGL261218C00110000 | 2024-05-22 9:32AM EDT | 2026-12-18 | 82.51 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 4 | 193.75% |
| GOOGL240607P00110000 | 2024-05-23 3:17PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240614P00110000 | 2024-05-13 10:35AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240621P00110000 | 2024-05-24 1:04PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12,072 | 50.00% |
| GOOGL240719P00110000 | 2024-05-23 11:18AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,605 | 25.00% |
| GOOGL240816P00110000 | 2024-05-24 9:46AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 3,841 | 25.00% |
| GOOGL240920P00110000 | 2024-05-23 9:52AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,952 | 12.50% |
| GOOGL241018P00110000 | 2024-05-21 11:04AM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 12.50% |
| GOOGL241115P00110000 | 2024-05-10 9:33AM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,482 | 12.50% |
| GOOGL241220P00110000 | 2024-05-24 11:27AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 3,294 | 12.50% |
| GOOGL250117P00110000 | 2024-05-23 3:16PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 13,534 | 12.50% |
| GOOGL250321P00110000 | 2024-05-23 1:36PM EDT | 2025-03-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 12.50% |
| GOOGL250620P00110000 | 2024-05-24 1:25PM EDT | 2025-06-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4,367 | 12.50% |
| GOOGL250919P00110000 | 2024-05-23 1:00PM EDT | 2025-09-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 6.25% |
| GOOGL251219P00110000 | 2024-05-21 11:03AM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 6.25% |
| GOOGL260116P00110000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3,544 | 6.25% |
| GOOGL260618P00110000 | 2024-05-24 10:27AM EDT | 2026-06-18 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 6.25% |
| GOOGL261218P00110000 | 2024-05-23 10:02AM EDT | 2026-12-18 | 5.28 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 6.25% |
© 2024 Yahoo. All rights reserved.