Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-05-17 2:06PM EDT | 2024-05-24 | 100.59 | 99.15 | 101.65 | +17.89 | +21.63% | 1 | 4 | 353.52% |
| GOOGL240621C00075000 | 2024-05-16 10:39AM EDT | 2024-06-21 | 99.62 | 99.35 | 102.20 | 0.00 | - | 8 | 301 | 167.77% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 99.10 | 101.55 | 104.25 | 0.00 | - | 41 | 103 | 73.73% |
| GOOGL250117C00075000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 101.10 | 102.05 | 105.20 | 0.00 | - | 1 | 272 | 75.11% |
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 92.60 | 102.20 | 106.25 | 0.00 | - | 4 | 11 | 70.69% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 101.50 | 102.55 | 107.45 | 0.00 | - | 1 | 98 | 65.95% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 95.55 | 100.40 | 0.00 | - | 3 | 109 | 0.00% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 104.00 | 104.50 | 109.50 | 0.00 | - | 16 | 56 | 60.46% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL261218C00075000 | 2024-05-15 11:22AM EDT | 2026-12-18 | 104.72 | 107.50 | 112.00 | 0.00 | - | 10 | 109 | 55.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00075000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 74 | 206.25% |
| GOOGL240531P00075000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 160.94% |
| GOOGL240621P00075000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 3,827 | 111.33% |
| GOOGL240719P00075000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 47 | 84.18% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 63.28% |
| GOOGL240920P00075000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 7,569 | 54.30% |
| GOOGL241018P00075000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 3,611 | 53.61% |
| GOOGL241115P00075000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.13 | 0.00 | - | 3 | 14 | 51.56% |
| GOOGL241220P00075000 | 2024-04-30 2:03PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.17 | 0.00 | - | 2 | 1,152 | 48.83% |
| GOOGL250117P00075000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.21 | 0.00 | - | 3 | 10,329 | 47.31% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.00 | 2.30 | 0.00 | - | 10 | 163 | 55.95% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 0.45 | 0.00 | 2.48 | 0.00 | - | 3 | 2,876 | 58.35% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 51.54% |
| GOOGL251219P00075000 | 2024-05-08 3:12PM EDT | 2025-12-19 | 0.70 | 0.60 | 1.02 | 0.00 | - | 4 | 323 | 39.75% |
| GOOGL260116P00075000 | 2024-05-08 3:35PM EDT | 2026-01-16 | 0.88 | 0.66 | 1.08 | 0.00 | - | 3 | 191 | 39.26% |
| GOOGL260618P00075000 | 2024-05-10 3:37PM EDT | 2026-06-18 | 1.53 | 0.00 | 2.10 | 0.00 | - | 200 | 270 | 40.53% |
| GOOGL261218P00075000 | 2024-04-26 12:21PM EDT | 2026-12-18 | 2.13 | 0.00 | 4.75 | 0.00 | - | 25 | 39 | 45.27% |
© 2024 Yahoo. All rights reserved.