Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.06+1.88 (+1.08%)
At close: 04:00PM EDT
176.08 +0.02 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240524C001850002024-05-17 3:59PM EDT2024-05-240.100.080.10+0.01+11.11%2,4401,13322.90%
GOOGL240531C001850002024-05-17 3:59PM EDT2024-05-310.350.330.36+0.08+29.63%50563720.97%
GOOGL240607C001850002024-05-17 3:52PM EDT2024-06-070.790.730.80+0.19+31.67%29454821.69%
GOOGL240614C001850002024-05-17 3:56PM EDT2024-06-141.300.651.50+0.14+12.07%3481,18123.85%
GOOGL240621C001850002024-05-17 3:58PM EDT2024-06-211.661.641.70+0.32+23.88%1,49215,57122.45%
GOOGL240628C001850002024-05-17 3:37PM EDT2024-06-282.101.922.30+0.45+27.27%9337623.57%
GOOGL240719C001850002024-05-17 3:58PM EDT2024-07-193.342.913.40+0.46+15.97%5054,26123.52%
GOOGL240816C001850002024-05-17 3:48PM EDT2024-08-166.166.056.20+0.79+14.71%1,4192,92428.11%
GOOGL240920C001850002024-05-17 1:54PM EDT2024-09-207.857.707.90+0.65+9.03%652,03428.12%
GOOGL241018C001850002024-05-17 2:20PM EDT2024-10-189.209.109.30+0.64+7.48%6769728.55%
GOOGL241115C001850002024-05-17 1:08PM EDT2024-11-1511.3511.3011.55+0.58+5.39%661,35730.85%
GOOGL241220C001850002024-05-17 3:49PM EDT2024-12-2013.0012.2513.10+0.92+7.62%1516,02031.12%
GOOGL250117C001850002024-05-17 3:59PM EDT2025-01-1714.2013.6014.25+0.90+6.77%507,94331.29%
GOOGL250321C001850002024-05-17 3:47PM EDT2025-03-2117.2015.9517.75+0.70+4.24%360433.33%
GOOGL250620C001850002024-05-17 3:14PM EDT2025-06-2021.0020.1022.10+0.94+4.69%859635.20%
GOOGL250919C001850002024-05-17 2:58PM EDT2025-09-1924.4523.8026.00+0.95+4.04%74936.57%
GOOGL251219C001850002024-05-17 11:21AM EDT2025-12-1927.6127.3528.30+0.96+3.60%133136.19%
GOOGL260116C001850002024-05-17 10:55AM EDT2026-01-1628.3027.3029.00+0.70+2.54%15,37736.12%
GOOGL260618C001850002024-05-17 1:24PM EDT2026-06-1832.9831.6034.05+0.88+2.74%122337.32%
GOOGL261218C001850002024-05-07 11:09AM EDT2026-12-1837.5036.8539.00+2.20+6.23%27437.98%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240524P001850002024-05-17 3:51PM EDT2024-05-248.908.009.60-2.02-18.50%17537.11%
GOOGL240531P001850002024-05-17 3:17PM EDT2024-05-319.288.709.50-2.02-17.88%154923.90%
GOOGL240614P001850002024-05-16 2:30PM EDT2024-06-1411.109.1010.350.00-71223.24%
GOOGL240621P001850002024-05-17 3:21PM EDT2024-06-219.959.5510.10-1.81-15.39%2812519.13%
GOOGL240719P001850002024-05-17 3:53PM EDT2024-07-1910.8510.0011.95-1.30-10.70%1636522.02%
GOOGL240816P001850002024-05-17 1:07PM EDT2024-08-1613.0612.1513.70-1.14-8.03%1123323.77%
GOOGL240920P001850002024-05-16 3:02PM EDT2024-09-2015.1013.7514.050.00-567221.08%
GOOGL241018P001850002024-05-17 11:06AM EDT2024-10-1815.2113.7515.55-7.89-34.16%38622.51%
GOOGL241115P001850002024-05-17 3:51PM EDT2024-11-1516.1016.0016.80-1.10-6.40%11223.30%
GOOGL241220P001850002024-05-14 11:22AM EDT2024-12-2021.0016.7017.200.00-14422.09%
GOOGL250117P001850002024-05-16 11:29AM EDT2025-01-1717.9817.0517.75-0.27-1.48%16921.76%
GOOGL250321P001850002024-05-16 11:32AM EDT2025-03-2119.8218.8519.750.00-633322.55%
GOOGL250620P001850002024-05-17 3:43PM EDT2025-06-2021.6020.5022.85-1.58-6.82%3324.06%
GOOGL250919P001850002024-05-14 1:59PM EDT2025-09-1925.9922.8023.750.00-22222.82%
GOOGL251219P001850002024-05-10 1:24PM EDT2025-12-1928.8824.5025.450.00-35520022.88%
GOOGL260116P001850002024-05-17 2:13PM EDT2026-01-1625.6523.9526.05-10.65-29.34%4017523.00%
GOOGL260618P001850002024-05-09 11:20AM EDT2026-06-1831.1526.7528.000.00-1322.49%
GOOGL261218P001850002024-03-12 2:48PM EDT2026-12-1849.3835.9537.900.00-1428.99%