Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.61 | 6.50 | 6.70 | +1.61 | +32.20% | 1,307 | 4,250 | 29.74% |
| GOOGL240531C00170000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 7.01 | 6.90 | 7.20 | +1.49 | +26.99% | 839 | 3,335 | 25.55% |
| GOOGL240607C00170000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 7.70 | 7.60 | 7.85 | +1.35 | +21.26% | 106 | 1,276 | 25.57% |
| GOOGL240614C00170000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 8.37 | 6.50 | 8.50 | +1.26 | +17.72% | 84 | 613 | 26.01% |
| GOOGL240621C00170000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.85 | 8.30 | 8.90 | +1.25 | +16.45% | 1,600 | 28,681 | 25.31% |
| GOOGL240628C00170000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 9.30 | 8.60 | 10.00 | +1.25 | +15.53% | 62 | 274 | 28.22% |
| GOOGL240719C00170000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 10.80 | 10.70 | 10.90 | +1.16 | +12.03% | 3,031 | 15,209 | 26.31% |
| GOOGL240816C00170000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 13.70 | 13.55 | 14.00 | +1.09 | +8.64% | 372 | 2,618 | 31.24% |
| GOOGL240920C00170000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 15.45 | 15.35 | 16.00 | +1.08 | +7.52% | 91 | 4,618 | 31.58% |
| GOOGL241018C00170000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 16.87 | 16.75 | 17.00 | +1.10 | +6.98% | 86 | 1,331 | 30.83% |
| GOOGL241115C00170000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 19.07 | 18.65 | 19.70 | +1.12 | +6.24% | 28 | 1,003 | 34.00% |
| GOOGL241220C00170000 | 2024-05-17 3:27PM EDT | 2024-12-20 | 20.57 | 20.25 | 21.50 | +1.47 | +7.70% | 24 | 2,491 | 34.58% |
| GOOGL250117C00170000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 21.60 | 21.60 | 21.95 | +1.04 | +5.06% | 678 | 20,278 | 33.34% |
| GOOGL250321C00170000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 24.58 | 22.70 | 25.40 | +0.94 | +3.98% | 4 | 407 | 35.27% |
| GOOGL250620C00170000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 28.60 | 28.30 | 31.00 | +1.60 | +5.93% | 1,014 | 21,142 | 38.92% |
| GOOGL250919C00170000 | 2024-05-17 2:20PM EDT | 2025-09-19 | 31.50 | 30.00 | 32.70 | +0.78 | +2.54% | 1 | 113 | 37.29% |
| GOOGL251219C00170000 | 2024-05-17 11:17AM EDT | 2025-12-19 | 34.95 | 34.55 | 36.00 | +1.05 | +3.10% | 3 | 6,371 | 38.14% |
| GOOGL260116C00170000 | 2024-05-17 1:32PM EDT | 2026-01-16 | 35.87 | 34.65 | 38.05 | +1.06 | +3.05% | 122 | 4,466 | 39.63% |
| GOOGL260618C00170000 | 2024-05-17 12:08PM EDT | 2026-06-18 | 40.41 | 39.30 | 41.05 | +1.11 | +2.82% | 12 | 196 | 38.55% |
| GOOGL261218C00170000 | 2024-05-17 3:54PM EDT | 2026-12-18 | 44.62 | 43.80 | 45.65 | +0.17 | +0.38% | 5 | 996 | 38.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00170000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.32 | -0.38 | -55.88% | 2,493 | 3,138 | 23.58% |
| GOOGL240531P00170000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.65 | 0.63 | 0.67 | -0.39 | -37.50% | 1,280 | 1,451 | 20.56% |
| GOOGL240607P00170000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.13 | 1.06 | 1.14 | -0.42 | -27.10% | 1,389 | 2,120 | 20.61% |
| GOOGL240614P00170000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.78 | 1.49 | 1.85 | -0.65 | -26.75% | 1,021 | 998 | 22.40% |
| GOOGL240621P00170000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.13 | 2.04 | 2.20 | -0.60 | -21.98% | 1,426 | 20,169 | 21.89% |
| GOOGL240628P00170000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 2.39 | 2.22 | 2.58 | -0.76 | -24.13% | 60 | 156 | 21.80% |
| GOOGL240719P00170000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 3.26 | 3.25 | 3.35 | -0.74 | -18.50% | 373 | 6,817 | 20.72% |
| GOOGL240816P00170000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 5.55 | 5.40 | 5.55 | -0.55 | -9.02% | 167 | 1,368 | 24.02% |
| GOOGL240920P00170000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 6.58 | 6.45 | 6.65 | -0.81 | -10.96% | 146 | 8,170 | 23.22% |
| GOOGL241018P00170000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 7.50 | 7.25 | 7.50 | -0.55 | -6.83% | 14 | 235 | 22.96% |
| GOOGL241115P00170000 | 2024-05-17 2:42PM EDT | 2024-11-15 | 9.05 | 8.25 | 9.40 | -0.60 | -6.22% | 21 | 601 | 25.12% |
| GOOGL241220P00170000 | 2024-05-17 1:58PM EDT | 2024-12-20 | 9.95 | 9.60 | 9.80 | -0.42 | -4.05% | 23 | 3,783 | 23.77% |
| GOOGL250117P00170000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 10.43 | 9.85 | 10.45 | -0.62 | -5.61% | 119 | 3,588 | 23.54% |
| GOOGL250321P00170000 | 2024-05-16 11:59AM EDT | 2025-03-21 | 12.64 | 11.35 | 12.90 | 0.00 | - | 1 | 196 | 24.94% |
| GOOGL250620P00170000 | 2024-05-16 1:59PM EDT | 2025-06-20 | 14.86 | 13.95 | 14.65 | 0.00 | - | 43 | 235 | 24.38% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 20.20 | 15.30 | 16.60 | 0.00 | - | 1 | 18 | 24.48% |
| GOOGL251219P00170000 | 2024-05-15 2:53PM EDT | 2025-12-19 | 19.20 | 17.35 | 19.00 | 0.00 | - | 2 | 189 | 25.29% |
| GOOGL260116P00170000 | 2024-05-17 12:25PM EDT | 2026-01-16 | 18.20 | 16.95 | 19.05 | -0.75 | -3.96% | 4 | 277 | 24.76% |
| GOOGL260618P00170000 | 2024-05-15 10:00AM EDT | 2026-06-18 | 21.74 | 19.75 | 21.00 | 0.00 | - | 2 | 28 | 24.13% |
| GOOGL261218P00170000 | 2024-05-16 2:06PM EDT | 2026-12-18 | 23.13 | 22.00 | 23.35 | 0.00 | - | 13 | 17 | 23.83% |
© 2024 Yahoo. All rights reserved.