Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240531C00120000 | 2024-04-29 11:24AM EDT | 120.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00130000 | 2024-05-01 11:19AM EDT | 130.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GOOGL240531C00140000 | 2024-04-30 3:00PM EDT | 140.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00145000 | 2024-05-01 11:15AM EDT | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00150000 | 2024-05-01 11:20AM EDT | 150.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00155000 | 2024-05-01 2:44PM EDT | 155.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GOOGL240531C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.78% |
| GOOGL240531C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 3.13% |
| GOOGL240531C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| GOOGL240531C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| GOOGL240531C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GOOGL240531C00190000 | 2024-05-01 3:09PM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GOOGL240531C00195000 | 2024-05-01 3:32PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GOOGL240531C00200000 | 2024-05-01 12:24PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOGL240531C00205000 | 2024-05-01 1:12PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240531P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GOOGL240531P00120000 | 2024-04-30 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GOOGL240531P00125000 | 2024-05-01 9:48AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240531P00130000 | 2024-05-01 3:05PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GOOGL240531P00135000 | 2024-05-01 2:59PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL240531P00140000 | 2024-05-01 3:54PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| GOOGL240531P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOGL240531P00150000 | 2024-05-01 3:54PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| GOOGL240531P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| GOOGL240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| GOOGL240531P00165000 | 2024-05-01 3:52PM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GOOGL240531P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GOOGL240531P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL240531P00180000 | 2024-05-01 3:43PM EDT | 180.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL240531P00185000 | 2024-04-29 3:55PM EDT | 185.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.