Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-05-14 1:46PM EDT | 2024-05-31 | 56.03 | 59.30 | 62.25 | 0.00 | - | 80 | 85 | 150.88% |
| GOOGL240607C00115000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 52.14 | 59.65 | 62.40 | 0.00 | - | - | 1 | 125.00% |
| GOOGL240621C00115000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 59.89 | 59.65 | 62.45 | 0.00 | - | 100 | 1,992 | 96.70% |
| GOOGL240719C00115000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 55.42 | 60.20 | 63.00 | 0.00 | - | 1 | 188 | 58.67% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 61.25 | 63.50 | 0.00 | - | 7 | 127 | 58.64% |
| GOOGL240920C00115000 | 2024-05-16 10:25AM EDT | 2024-09-20 | 61.47 | 61.65 | 64.05 | 0.00 | - | 11 | 520 | 53.65% |
| GOOGL241018C00115000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 63.71 | 62.50 | 64.80 | +10.69 | +20.16% | 6 | 32 | 53.56% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 62.90 | 65.55 | 0.00 | - | 1 | 41 | 52.22% |
| GOOGL241220C00115000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 64.75 | 63.45 | 66.05 | +7.50 | +13.10% | 2 | 865 | 50.12% |
| GOOGL250117C00115000 | 2024-05-17 11:52AM EDT | 2025-01-17 | 65.20 | 64.60 | 66.35 | +3.08 | +4.96% | 3 | 1,147 | 53.19% |
| GOOGL250321C00115000 | 2024-05-14 9:33AM EDT | 2025-03-21 | 60.50 | 65.10 | 68.85 | 0.00 | - | 2 | 36 | 54.89% |
| GOOGL250620C00115000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 68.50 | 68.25 | 69.30 | +3.58 | +5.51% | 1 | 589 | 49.31% |
| GOOGL250919C00115000 | 2024-05-03 12:58PM EDT | 2025-09-19 | 61.39 | 68.70 | 71.40 | 0.00 | - | 8 | 16 | 49.01% |
| GOOGL251219C00115000 | 2024-05-13 2:53PM EDT | 2025-12-19 | 64.30 | 71.25 | 72.95 | 0.00 | - | 1 | 177 | 47.94% |
| GOOGL260116C00115000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 69.30 | 71.00 | 73.35 | 0.00 | - | 3 | 71 | 47.55% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 2026-06-18 | 67.55 | 73.50 | 76.30 | 0.00 | - | 2 | 25 | 47.21% |
| GOOGL261218C00115000 | 2024-05-14 1:25PM EDT | 2026-12-18 | 73.50 | 76.80 | 79.50 | 0.00 | - | 5 | 89 | 46.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00115000 | 2024-05-13 2:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 123.44% |
| GOOGL240531P00115000 | 2024-05-13 1:35PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 83.98% |
| GOOGL240607P00115000 | 2024-05-15 10:27AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 81.45% |
| GOOGL240614P00115000 | 2024-05-15 10:27AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.69 | 0.00 | - | 2 | 3 | 82.18% |
| GOOGL240621P00115000 | 2024-05-15 11:04AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 5,803 | 54.69% |
| GOOGL240719P00115000 | 2024-05-16 1:38PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.27 | 0.00 | - | 7 | 4,210 | 52.10% |
| GOOGL240816P00115000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 0.15 | 0.08 | 0.18 | -0.02 | -11.76% | 2 | 2,880 | 40.63% |
| GOOGL240920P00115000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.26 | 0.23 | 0.31 | -0.03 | -10.34% | 6 | 7,027 | 37.53% |
| GOOGL241018P00115000 | 2024-05-16 2:13PM EDT | 2024-10-18 | 0.37 | 0.19 | 0.42 | 0.00 | - | 2 | 1,088 | 35.72% |
| GOOGL241115P00115000 | 2024-05-17 9:40AM EDT | 2024-11-15 | 0.58 | 0.54 | 0.60 | +0.02 | +3.57% | 6 | 1,128 | 35.06% |
| GOOGL241220P00115000 | 2024-05-16 3:38PM EDT | 2024-12-20 | 0.75 | 0.67 | 0.78 | +0.03 | +4.17% | 10 | 4,546 | 33.79% |
| GOOGL250117P00115000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.91 | 0.55 | 0.92 | +0.03 | +3.41% | 10 | 9,195 | 32.91% |
| GOOGL250321P00115000 | 2024-05-16 1:34PM EDT | 2025-03-21 | 1.27 | 1.20 | 2.40 | 0.00 | - | 2 | 1,030 | 37.04% |
| GOOGL250620P00115000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 1.90 | 1.77 | 2.71 | +0.04 | +2.15% | 23 | 4,464 | 33.66% |
| GOOGL250919P00115000 | 2024-05-17 12:29PM EDT | 2025-09-19 | 2.48 | 1.88 | 2.89 | -0.52 | -17.33% | 1 | 489 | 30.95% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 2025-12-19 | 4.80 | 3.20 | 3.70 | 0.00 | - | 1 | 520 | 30.63% |
| GOOGL260116P00115000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 3.70 | 3.30 | 4.80 | -1.14 | -23.55% | 1 | 1,382 | 32.60% |
| GOOGL260618P00115000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 6.08 | 2.85 | 5.65 | 0.00 | - | 2 | 270 | 30.86% |
| GOOGL261218P00115000 | 2024-05-15 2:32PM EDT | 2026-12-18 | 6.50 | 5.75 | 6.80 | 0.00 | - | 1 | 54 | 29.69% |
© 2024 Yahoo. All rights reserved.