Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240524C00100000 | 2024-04-25 10:44AM EDT | 100.00 | 55.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240524C00120000 | 2024-04-30 12:34PM EDT | 120.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240524C00135000 | 2024-04-29 2:16PM EDT | 135.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524C00140000 | 2024-04-26 9:39AM EDT | 140.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240524C00145000 | 2024-04-29 1:42PM EDT | 145.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240524C00150000 | 2024-04-30 3:09PM EDT | 150.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL240524C00155000 | 2024-04-30 2:46PM EDT | 155.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL240524C00160000 | 2024-04-30 3:52PM EDT | 160.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| GOOGL240524C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 1.56% |
| GOOGL240524C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| GOOGL240524C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| GOOGL240524C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| GOOGL240524C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| GOOGL240524C00190000 | 2024-04-30 3:51PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| GOOGL240524C00195000 | 2024-04-30 3:55PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GOOGL240524C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL240524C00205000 | 2024-04-29 9:30AM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240524C00210000 | 2024-04-29 9:57AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240524P00105000 | 2024-04-25 3:56PM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240524P00110000 | 2024-04-26 3:46PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GOOGL240524P00125000 | 2024-04-30 2:50PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 25.00% |
| GOOGL240524P00130000 | 2024-04-30 3:46PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| GOOGL240524P00135000 | 2024-04-30 3:39PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GOOGL240524P00140000 | 2024-04-30 3:53PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| GOOGL240524P00145000 | 2024-04-30 3:57PM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| GOOGL240524P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GOOGL240524P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| GOOGL240524P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| GOOGL240524P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| GOOGL240524P00170000 | 2024-04-30 3:56PM EDT | 170.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240524P00175000 | 2024-04-30 9:44AM EDT | 175.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.