Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00145000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 31.25 | 30.05 | 32.10 | +1.95 | +6.66% | 27 | 196 | 57.03% |
| GOOGL240531C00145000 | 2024-05-17 9:57AM EDT | 2024-05-31 | 30.27 | 29.50 | 32.35 | +0.09 | +0.30% | 5 | 70 | 82.96% |
| GOOGL240607C00145000 | 2024-05-17 1:39PM EDT | 2024-06-07 | 31.83 | 29.90 | 32.55 | +1.93 | +6.45% | 10 | 37 | 69.68% |
| GOOGL240614C00145000 | 2024-05-17 2:58PM EDT | 2024-06-14 | 31.37 | 30.80 | 32.25 | +1.75 | +5.91% | 1 | 8 | 56.27% |
| GOOGL240621C00145000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 31.64 | 30.80 | 32.35 | +1.14 | +3.74% | 25 | 6,810 | 51.28% |
| GOOGL240719C00145000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 32.71 | 32.15 | 33.65 | +1.49 | +4.77% | 64 | 2,188 | 47.17% |
| GOOGL240816C00145000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 33.30 | 32.70 | 34.95 | +1.33 | +4.16% | 14 | 5,507 | 45.48% |
| GOOGL240920C00145000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 34.85 | 34.50 | 35.85 | +1.40 | +4.19% | 58 | 4,099 | 42.00% |
| GOOGL241018C00145000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 35.25 | 35.25 | 36.35 | +1.35 | +3.98% | 3 | 544 | 39.61% |
| GOOGL241115C00145000 | 2024-05-17 12:09PM EDT | 2024-11-15 | 37.10 | 36.70 | 38.35 | +1.00 | +2.77% | 5 | 997 | 42.18% |
| GOOGL241220C00145000 | 2024-05-17 12:33PM EDT | 2024-12-20 | 38.13 | 37.30 | 38.55 | +3.58 | +10.36% | 1 | 4,518 | 39.11% |
| GOOGL250117C00145000 | 2024-05-17 11:43AM EDT | 2025-01-17 | 39.50 | 38.65 | 39.55 | +1.65 | +4.36% | 16 | 7,134 | 39.16% |
| GOOGL250321C00145000 | 2024-05-16 2:32PM EDT | 2025-03-21 | 41.09 | 40.80 | 42.95 | +0.59 | +1.46% | 1 | 31 | 41.80% |
| GOOGL250620C00145000 | 2024-05-17 2:04PM EDT | 2025-06-20 | 44.75 | 43.95 | 45.60 | +1.30 | +2.99% | 9 | 1,786 | 41.26% |
| GOOGL250919C00145000 | 2024-05-16 2:00PM EDT | 2025-09-19 | 45.98 | 46.65 | 47.95 | 0.00 | - | 2 | 74 | 40.81% |
| GOOGL251219C00145000 | 2024-05-16 11:19AM EDT | 2025-12-19 | 50.64 | 48.80 | 51.15 | 0.00 | - | 2 | 259 | 41.90% |
| GOOGL260116C00145000 | 2024-05-16 1:54PM EDT | 2026-01-16 | 49.50 | 49.55 | 51.35 | 0.00 | - | 3 | 6,931 | 41.19% |
| GOOGL260618C00145000 | 2024-05-09 3:39PM EDT | 2026-06-18 | 49.76 | 53.45 | 55.50 | 0.00 | - | 8 | 245 | 41.79% |
| GOOGL261218C00145000 | 2024-05-17 10:36AM EDT | 2026-12-18 | 58.65 | 57.45 | 59.75 | +0.66 | +1.14% | 1 | 550 | 42.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00145000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 854 | 57.03% |
| GOOGL240531P00145000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 86 | 1,144 | 45.90% |
| GOOGL240607P00145000 | 2024-05-17 11:57AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 35 | 207 | 39.16% |
| GOOGL240614P00145000 | 2024-05-17 1:30PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.17 | -0.05 | -31.25% | 3 | 76 | 37.21% |
| GOOGL240621P00145000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.15 | 0.00 | - | 364 | 5,815 | 32.47% |
| GOOGL240628P00145000 | 2024-05-17 11:14AM EDT | 2024-06-28 | 0.17 | 0.15 | 0.27 | -0.02 | -10.53% | 3 | 116 | 32.72% |
| GOOGL240719P00145000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.32 | 0.25 | 0.35 | -0.06 | -15.79% | 134 | 7,893 | 27.98% |
| GOOGL240816P00145000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 0.89 | 0.87 | 0.95 | -0.11 | -11.00% | 101 | 3,523 | 29.05% |
| GOOGL240920P00145000 | 2024-05-17 11:23AM EDT | 2024-09-20 | 1.41 | 1.33 | 1.40 | -0.05 | -3.42% | 4 | 4,604 | 27.38% |
| GOOGL241018P00145000 | 2024-05-17 1:30PM EDT | 2024-10-18 | 1.85 | 1.54 | 1.82 | -0.05 | -2.63% | 12 | 1,349 | 26.76% |
| GOOGL241115P00145000 | 2024-05-17 2:53PM EDT | 2024-11-15 | 2.66 | 2.50 | 2.66 | -0.09 | -3.27% | 40 | 1,668 | 27.88% |
| GOOGL241220P00145000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 3.20 | 3.00 | 3.15 | -0.06 | -1.84% | 101 | 2,327 | 27.11% |
| GOOGL250117P00145000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 3.57 | 3.50 | 3.60 | -0.18 | -4.80% | 3 | 7,948 | 26.82% |
| GOOGL250321P00145000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 4.81 | 4.55 | 4.80 | -0.19 | -3.80% | 1 | 500 | 26.84% |
| GOOGL250620P00145000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 6.50 | 6.10 | 6.55 | 0.00 | - | 1 | 653 | 27.05% |
| GOOGL250919P00145000 | 2024-05-08 1:06PM EDT | 2025-09-19 | 9.35 | 7.25 | 8.00 | 0.00 | - | 120 | 264 | 26.87% |
| GOOGL251219P00145000 | 2024-05-16 10:14AM EDT | 2025-12-19 | 9.50 | 8.00 | 9.50 | 0.00 | - | 2 | 4,810 | 26.94% |
| GOOGL260116P00145000 | 2024-05-17 3:34PM EDT | 2026-01-16 | 9.55 | 9.40 | 9.85 | -0.30 | -3.05% | 13 | 2,763 | 26.82% |
| GOOGL260618P00145000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 11.51 | 10.95 | 12.00 | -0.14 | -1.20% | 4 | 22 | 26.71% |
| GOOGL261218P00145000 | 2024-05-17 9:41AM EDT | 2026-12-18 | 13.60 | 12.85 | 14.35 | -0.05 | -0.37% | 1 | 152 | 26.61% |
© 2024 Yahoo. All rights reserved.