Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00205000 | 2024-05-17 10:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 250 | 52.15% |
| GOOGL240531C00205000 | 2024-05-17 2:04PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 10 | 55 | 37.11% |
| GOOGL240607C00205000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 2 | 28.52% |
| GOOGL240614C00205000 | 2024-05-07 11:29AM EDT | 2024-06-14 | 0.36 | 0.03 | 0.14 | 0.00 | - | - | 4 | 28.57% |
| GOOGL240621C00205000 | 2024-05-17 11:26AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 67 | 1,554 | 24.85% |
| GOOGL240628C00205000 | 2024-05-17 1:59PM EDT | 2024-06-28 | 0.14 | 0.08 | 0.23 | -0.01 | -6.67% | 3 | 10 | 25.24% |
| GOOGL240719C00205000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 219 | 196 | 23.19% |
| GOOGL240816C00205000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 1.49 | 1.46 | 1.75 | +0.10 | +7.19% | 18 | 678 | 27.61% |
| GOOGL240920C00205000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 2.41 | 2.01 | 2.67 | +0.13 | +5.70% | 106 | 1,399 | 26.97% |
| GOOGL241220C00205000 | 2024-05-17 3:35PM EDT | 2024-12-20 | 6.30 | 6.20 | 6.40 | +0.54 | +9.37% | 24 | 1,355 | 29.39% |
| GOOGL250117C00205000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 7.20 | 6.75 | 7.40 | +0.60 | +9.09% | 41 | 1,650 | 29.66% |
| GOOGL250321C00205000 | 2024-05-17 1:47PM EDT | 2025-03-21 | 9.90 | 9.40 | 10.05 | +0.65 | +7.03% | 19 | 114 | 30.99% |
| GOOGL250620C00205000 | 2024-05-17 1:51PM EDT | 2025-06-20 | 13.38 | 13.20 | 13.60 | +1.38 | +11.50% | 11 | 1,136 | 32.33% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 13.45 | 16.15 | 17.25 | 0.00 | - | 1 | 7 | 33.79% |
| GOOGL251219C00205000 | 2024-05-17 12:58PM EDT | 2025-12-19 | 20.20 | 19.10 | 21.25 | +1.15 | +6.04% | 3 | 228 | 35.59% |
| GOOGL260116C00205000 | 2024-05-17 3:13PM EDT | 2026-01-16 | 20.65 | 20.00 | 21.10 | +1.65 | +8.68% | 3 | 360 | 34.60% |
| GOOGL260618C00205000 | 2024-05-16 2:58PM EDT | 2026-06-18 | 24.00 | 24.20 | 25.90 | 0.00 | - | 94 | 51 | 35.67% |
| GOOGL261218C00205000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 28.70 | 28.95 | 31.00 | +4.20 | +17.14% | 5 | 299 | 36.54% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00205000 | 2024-05-08 3:37PM EDT | 2024-05-24 | 35.34 | 28.00 | 30.90 | 0.00 | - | - | 0 | 77.34% |
| GOOGL240621P00205000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 32.80 | 28.10 | 30.90 | 0.00 | - | 61 | 15 | 46.58% |
| GOOGL240920P00205000 | 2024-05-16 9:37AM EDT | 2024-09-20 | 32.10 | 29.00 | 30.55 | 0.00 | - | 1 | 2 | 22.86% |
| GOOGL241220P00205000 | 2024-05-10 12:43PM EDT | 2024-12-20 | 38.10 | 30.40 | 31.60 | 0.00 | - | 16 | 19 | 20.52% |
| GOOGL250117P00205000 | 2024-05-17 2:15PM EDT | 2025-01-17 | 31.75 | 29.40 | 31.75 | -3.45 | -9.80% | 2 | 9 | 19.70% |
| GOOGL250321P00205000 | 2024-05-14 3:46PM EDT | 2025-03-21 | 36.60 | 31.10 | 34.50 | 0.00 | - | 1 | 42 | 23.13% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 36.75 | 31.50 | 36.00 | 0.00 | - | 180 | 182 | 22.72% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 36.86 | 35.40 | 36.70 | 0.00 | - | 2 | 1 | 21.48% |
| GOOGL251219P00205000 | 2024-05-15 2:53PM EDT | 2025-12-19 | 39.30 | 35.60 | 40.45 | 0.00 | - | 2 | 3 | 24.34% |
| GOOGL260116P00205000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 41.45 | 35.50 | 37.55 | 0.00 | - | 2 | 13 | 20.32% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 33.54% |
© 2024 Yahoo. All rights reserved.