Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00135000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 41.14 | 39.30 | 42.20 | +1.66 | +4.20% | 2 | 112 | 150.29% |
| GOOGL240531C00135000 | 2024-05-14 9:50AM EDT | 2024-05-31 | 34.96 | 39.35 | 42.35 | 0.00 | - | 1 | 203 | 105.37% |
| GOOGL240607C00135000 | 2024-05-16 3:40PM EDT | 2024-06-07 | 39.64 | 39.60 | 42.50 | 0.00 | - | 4 | 12 | 87.45% |
| GOOGL240614C00135000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 37.35 | 39.60 | 42.45 | 0.00 | - | 1 | 3 | 74.56% |
| GOOGL240621C00135000 | 2024-05-17 2:06PM EDT | 2024-06-21 | 41.28 | 41.10 | 42.20 | +0.98 | +2.43% | 100 | 4,334 | 54.30% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 2024-06-28 | 37.27 | 39.90 | 42.65 | 0.00 | - | 1 | 3 | 62.72% |
| GOOGL240719C00135000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 41.90 | 40.55 | 43.30 | +0.75 | +1.82% | 5 | 639 | 56.31% |
| GOOGL240816C00135000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 43.16 | 41.85 | 43.80 | +3.76 | +9.54% | 4 | 4,407 | 49.78% |
| GOOGL240920C00135000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 43.95 | 43.65 | 44.50 | +1.40 | +3.29% | 38 | 3,251 | 45.58% |
| GOOGL241018C00135000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 41.39 | 44.50 | 45.85 | 0.00 | - | 2 | 523 | 46.51% |
| GOOGL241115C00135000 | 2024-05-17 2:30PM EDT | 2024-11-15 | 45.36 | 43.50 | 46.60 | +4.01 | +9.70% | 1 | 145 | 45.29% |
| GOOGL241220C00135000 | 2024-05-17 12:11PM EDT | 2024-12-20 | 46.60 | 46.10 | 47.25 | +1.32 | +2.92% | 2 | 6,588 | 43.39% |
| GOOGL250117C00135000 | 2024-05-17 10:03AM EDT | 2025-01-17 | 46.91 | 47.00 | 48.95 | +1.11 | +2.42% | 1 | 6,175 | 45.39% |
| GOOGL250321C00135000 | 2024-05-15 2:02PM EDT | 2025-03-21 | 45.69 | 49.10 | 50.35 | 0.00 | - | 5 | 58 | 43.67% |
| GOOGL250620C00135000 | 2024-05-17 2:45PM EDT | 2025-06-20 | 52.16 | 51.75 | 52.45 | +3.56 | +7.33% | 6 | 901 | 42.43% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 53.85 | 56.45 | 0.00 | - | 1 | 9 | 45.01% |
| GOOGL251219C00135000 | 2024-05-17 11:32AM EDT | 2025-12-19 | 56.50 | 56.05 | 58.40 | +0.73 | +1.31% | 2 | 448 | 44.27% |
| GOOGL260116C00135000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 57.65 | 56.70 | 59.25 | +1.25 | +2.22% | 5 | 3,429 | 44.49% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 2026-06-18 | 56.25 | 59.80 | 61.95 | 0.00 | - | 1 | 74 | 43.27% |
| GOOGL261218C00135000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 63.35 | 63.25 | 66.00 | +1.85 | +3.01% | 5 | 380 | 43.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00135000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 507 | 68.75% |
| GOOGL240531P00135000 | 2024-05-17 1:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 193 | 2,390 | 51.56% |
| GOOGL240607P00135000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 97 | 49.81% |
| GOOGL240614P00135000 | 2024-05-16 3:24PM EDT | 2024-06-14 | 0.08 | 0.01 | 0.12 | 0.00 | - | 8 | 35 | 46.19% |
| GOOGL240621P00135000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 7 | 7,798 | 39.45% |
| GOOGL240719P00135000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.18 | 0.09 | 0.20 | -0.03 | -14.29% | 41 | 4,677 | 32.96% |
| GOOGL240816P00135000 | 2024-05-17 12:40PM EDT | 2024-08-16 | 0.45 | 0.43 | 0.50 | -0.07 | -13.46% | 85 | 6,691 | 32.28% |
| GOOGL240920P00135000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 0.75 | 0.73 | 0.77 | -0.02 | -2.60% | 87 | 10,120 | 30.02% |
| GOOGL241018P00135000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 1.00 | 0.77 | 1.06 | -0.07 | -6.54% | 8 | 659 | 29.24% |
| GOOGL241115P00135000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 1.55 | 1.48 | 1.62 | -0.15 | -8.82% | 212 | 681 | 30.02% |
| GOOGL241220P00135000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 1.92 | 1.80 | 1.97 | -0.08 | -4.00% | 3 | 3,388 | 29.05% |
| GOOGL250117P00135000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 2.25 | 2.20 | 2.28 | -0.07 | -3.02% | 9 | 9,997 | 28.55% |
| GOOGL250321P00135000 | 2024-05-17 10:48AM EDT | 2025-03-21 | 3.05 | 2.87 | 3.15 | -0.15 | -4.69% | 3 | 590 | 28.24% |
| GOOGL250620P00135000 | 2024-05-17 3:55PM EDT | 2025-06-20 | 4.25 | 2.86 | 4.70 | -0.20 | -4.49% | 2 | 1,934 | 28.64% |
| GOOGL250919P00135000 | 2024-05-06 2:53PM EDT | 2025-09-19 | 7.15 | 4.65 | 5.95 | 0.00 | - | 6 | 200 | 28.39% |
| GOOGL251219P00135000 | 2024-05-17 12:25PM EDT | 2025-12-19 | 6.95 | 5.75 | 7.05 | -0.10 | -1.42% | 1 | 545 | 28.02% |
| GOOGL260116P00135000 | 2024-05-17 1:55PM EDT | 2026-01-16 | 6.95 | 6.80 | 7.35 | -0.35 | -4.79% | 3 | 1,760 | 27.88% |
| GOOGL260618P00135000 | 2024-05-15 11:02AM EDT | 2026-06-18 | 9.52 | 8.20 | 9.80 | 0.00 | - | 2 | 892 | 28.49% |
| GOOGL261218P00135000 | 2024-05-16 3:04PM EDT | 2026-12-18 | 10.66 | 10.10 | 11.15 | -0.14 | -1.30% | 1 | 96 | 27.28% |
© 2024 Yahoo. All rights reserved.