Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00130000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 46.27 | 44.25 | 47.20 | +4.20 | +9.98% | 49 | 20 | 166.99% |
| GOOGL240531C00130000 | 2024-05-17 1:38PM EDT | 2024-05-31 | 46.24 | 44.35 | 47.25 | +1.70 | +3.82% | 5 | 20 | 114.60% |
| GOOGL240607C00130000 | 2024-05-14 10:44AM EDT | 2024-06-07 | 40.22 | 44.15 | 45.45 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240614C00130000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 34.75 | 44.20 | 46.70 | 0.00 | - | 1 | 1 | 69.14% |
| GOOGL240621C00130000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 46.77 | 44.90 | 47.55 | +1.99 | +4.44% | 13 | 6,856 | 75.00% |
| GOOGL240719C00130000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 47.38 | 45.60 | 48.15 | +2.01 | +4.43% | 7 | 832 | 60.94% |
| GOOGL240816C00130000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 48.17 | 46.75 | 49.10 | +1.42 | +3.04% | 16 | 605 | 56.70% |
| GOOGL240920C00130000 | 2024-05-17 12:18PM EDT | 2024-09-20 | 48.73 | 47.75 | 49.85 | +3.99 | +8.92% | 1 | 2,712 | 51.78% |
| GOOGL241018C00130000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 48.88 | 48.60 | 50.20 | +1.24 | +2.60% | 2 | 457 | 48.28% |
| GOOGL241115C00130000 | 2024-05-16 9:52AM EDT | 2024-11-15 | 48.15 | 48.50 | 51.50 | 0.00 | - | 10 | 222 | 49.13% |
| GOOGL241220C00130000 | 2024-05-17 12:03PM EDT | 2024-12-20 | 51.30 | 50.75 | 52.05 | +2.09 | +4.25% | 2 | 584 | 46.71% |
| GOOGL250117C00130000 | 2024-05-17 11:23AM EDT | 2025-01-17 | 51.63 | 51.40 | 53.10 | +1.58 | +3.16% | 11 | 4,408 | 46.97% |
| GOOGL250321C00130000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 53.10 | 53.05 | 54.10 | +2.50 | +4.94% | 1 | 37 | 44.34% |
| GOOGL250620C00130000 | 2024-05-17 2:45PM EDT | 2025-06-20 | 55.58 | 55.50 | 58.20 | +1.68 | +3.12% | 12 | 1,163 | 47.33% |
| GOOGL250919C00130000 | 2024-05-16 12:13PM EDT | 2025-09-19 | 56.77 | 56.95 | 59.75 | 0.00 | - | 1 | 22 | 45.43% |
| GOOGL251219C00130000 | 2024-05-16 2:34PM EDT | 2025-12-19 | 60.30 | 59.20 | 62.70 | 0.00 | - | 1 | 358 | 46.39% |
| GOOGL260116C00130000 | 2024-05-17 12:56PM EDT | 2026-01-16 | 61.40 | 60.30 | 62.65 | +4.50 | +7.91% | 5 | 713 | 45.23% |
| GOOGL260618C00130000 | 2024-05-17 1:11PM EDT | 2026-06-18 | 64.57 | 63.35 | 65.55 | +8.87 | +15.92% | 1 | 70 | 44.37% |
| GOOGL261218C00130000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 67.90 | 66.75 | 69.00 | +1.20 | +1.80% | 11 | 522 | 44.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00130000 | 2024-05-16 1:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,096 | 78.13% |
| GOOGL240531P00130000 | 2024-05-16 2:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 187 | 58.59% |
| GOOGL240607P00130000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 41 | 50.78% |
| GOOGL240614P00130000 | 2024-05-16 9:55AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 51.27% |
| GOOGL240621P00130000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 173 | 14,592 | 43.75% |
| GOOGL240628P00130000 | 2024-05-13 10:21AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 45.12% |
| GOOGL240719P00130000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.16 | 0.00 | - | 126 | 6,101 | 35.69% |
| GOOGL240816P00130000 | 2024-05-17 12:40PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.38 | -0.03 | -7.89% | 74 | 3,990 | 34.23% |
| GOOGL240920P00130000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 0.55 | 0.51 | 0.58 | -0.04 | -6.78% | 14 | 12,946 | 31.49% |
| GOOGL241018P00130000 | 2024-05-17 3:16PM EDT | 2024-10-18 | 0.77 | 0.53 | 0.81 | -0.03 | -3.75% | 11 | 1,774 | 30.55% |
| GOOGL241115P00130000 | 2024-05-17 3:39PM EDT | 2024-11-15 | 1.20 | 1.15 | 1.27 | -0.05 | -4.00% | 4 | 3,487 | 31.23% |
| GOOGL241220P00130000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 1.48 | 1.22 | 1.49 | -0.08 | -5.13% | 15 | 12,500 | 29.77% |
| GOOGL250117P00130000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 1.77 | 1.63 | 1.81 | -0.08 | -4.32% | 8 | 14,989 | 29.51% |
| GOOGL250321P00130000 | 2024-05-17 11:13AM EDT | 2025-03-21 | 2.49 | 2.34 | 2.52 | +0.02 | +0.81% | 5 | 447 | 28.96% |
| GOOGL250620P00130000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 3.71 | 2.16 | 3.70 | 0.00 | - | 1 | 2,107 | 28.80% |
| GOOGL250919P00130000 | 2024-05-10 11:50AM EDT | 2025-09-19 | 5.72 | 2.85 | 5.25 | 0.00 | - | 1 | 59 | 29.50% |
| GOOGL251219P00130000 | 2024-05-17 2:07PM EDT | 2025-12-19 | 5.85 | 4.15 | 6.15 | -0.13 | -2.17% | 15 | 480 | 28.83% |
| GOOGL260116P00130000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 6.65 | 4.25 | 6.60 | 0.00 | - | 20 | 2,831 | 28.98% |
| GOOGL260618P00130000 | 2024-05-07 9:31AM EDT | 2026-06-18 | 9.00 | 6.90 | 8.20 | 0.00 | - | 1 | 323 | 28.43% |
| GOOGL261218P00130000 | 2024-05-16 9:44AM EDT | 2026-12-18 | 9.95 | 8.85 | 9.90 | 0.00 | - | 2 | 602 | 27.84% |
© 2024 Yahoo. All rights reserved.