Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00095000 | 2024-04-30 10:10AM EDT | 95.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240510C00130000 | 2024-05-01 3:17PM EDT | 130.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00135000 | 2024-05-01 10:47AM EDT | 135.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240510C00136000 | 2024-04-30 3:00PM EDT | 136.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00138000 | 2024-05-01 9:31AM EDT | 138.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00139000 | 2024-05-01 3:22PM EDT | 139.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00143000 | 2024-05-01 3:32PM EDT | 143.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00144000 | 2024-05-01 3:22PM EDT | 144.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240510C00145000 | 2024-05-01 1:49PM EDT | 145.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00146000 | 2024-05-01 11:20AM EDT | 146.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00147000 | 2024-05-01 3:36PM EDT | 147.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL240510C00148000 | 2024-04-29 3:51PM EDT | 148.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240510C00149000 | 2024-04-30 12:18PM EDT | 149.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240510C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL240510C00152500 | 2024-05-01 3:42PM EDT | 152.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL240510C00155000 | 2024-05-01 3:53PM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GOOGL240510C00157500 | 2024-05-01 3:52PM EDT | 157.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL240510C00160000 | 2024-05-01 3:54PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| GOOGL240510C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| GOOGL240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5,004 | 0 | 1.56% |
| GOOGL240510C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,943 | 0 | 3.13% |
| GOOGL240510C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5,254 | 0 | 6.25% |
| GOOGL240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 6.25% |
| GOOGL240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 12.50% |
| GOOGL240510C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| GOOGL240510C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 12.50% |
| GOOGL240510C00182500 | 2024-05-01 3:54PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOGL240510C00185000 | 2024-05-01 3:45PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| GOOGL240510C00190000 | 2024-05-01 1:55PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOGL240510C00195000 | 2024-05-01 11:44AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GOOGL240510C00200000 | 2024-05-01 9:46AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510C00210000 | 2024-04-30 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510C00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOGL240510P00120000 | 2024-04-30 3:21PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240510P00125000 | 2024-04-30 3:30PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240510P00130000 | 2024-05-01 3:43PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 25.00% |
| GOOGL240510P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOGL240510P00136000 | 2024-05-01 11:45AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240510P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| GOOGL240510P00138000 | 2024-05-01 11:17AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| GOOGL240510P00139000 | 2024-05-01 1:52PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 25.00% |
| GOOGL240510P00141000 | 2024-05-01 3:21PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOGL240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL240510P00143000 | 2024-05-01 11:00AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOGL240510P00144000 | 2024-05-01 3:51PM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| GOOGL240510P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOGL240510P00146000 | 2024-05-01 2:12PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL240510P00147000 | 2024-05-01 3:58PM EDT | 147.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL240510P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| GOOGL240510P00149000 | 2024-05-01 3:52PM EDT | 149.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| GOOGL240510P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| GOOGL240510P00152500 | 2024-05-01 3:55PM EDT | 152.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| GOOGL240510P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| GOOGL240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5,669 | 0 | 6.25% |
| GOOGL240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2,894 | 0 | 3.13% |
| GOOGL240510P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3,499 | 0 | 1.56% |
| GOOGL240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3,439 | 0 | 0.00% |
| GOOGL240510P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| GOOGL240510P00170000 | 2024-05-01 3:56PM EDT | 170.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GOOGL240510P00172500 | 2024-05-01 3:55PM EDT | 172.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL240510P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOGL240510P00177500 | 2024-05-01 3:08PM EDT | 177.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240510P00180000 | 2024-05-01 11:45AM EDT | 180.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240510P00182500 | 2024-05-01 3:44PM EDT | 182.50 | 17.89 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.