Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 70.00 | 86.40 | 102.65 | 104.05 | 0.00 | - | - | 20 | 81.20% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 70.10 | 88.10 | 89.65 | 0.00 | - | 2 | 4 | 70.47% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 90.00 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 100.00 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 105.00 | 52.99 | 68.20 | 70.45 | 0.00 | - | 6 | 6 | 55.29% |
| GOOGL241018C00110000 | 2024-04-19 3:34PM EDT | 110.00 | 48.15 | 64.35 | 65.85 | 0.00 | - | 1 | 5 | 55.41% |
| GOOGL241018C00115000 | 2024-04-19 10:56AM EDT | 115.00 | 44.90 | 59.60 | 61.00 | 0.00 | - | 1 | 30 | 52.11% |
| GOOGL241018C00120000 | 2024-04-26 9:48AM EDT | 120.00 | 56.08 | 54.95 | 56.40 | +16.18 | +40.55% | 5 | 104 | 52.72% |
| GOOGL241018C00125000 | 2024-04-25 2:13PM EDT | 125.00 | 50.62 | 50.25 | 51.60 | +13.62 | +36.81% | 2 | 261 | 49.18% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 130.00 | 46.25 | 45.45 | 47.15 | +16.20 | +53.91% | 6 | 465 | 46.91% |
| GOOGL241018C00135000 | 2024-04-26 10:06AM EDT | 135.00 | 40.90 | 40.90 | 42.70 | +13.40 | +48.73% | 15 | 542 | 44.48% |
| GOOGL241018C00140000 | 2024-04-26 3:43PM EDT | 140.00 | 37.60 | 36.65 | 37.65 | +13.55 | +56.34% | 38 | 626 | 40.04% |
| GOOGL241018C00145000 | 2024-04-26 3:36PM EDT | 145.00 | 33.25 | 32.65 | 34.20 | +13.45 | +67.93% | 33 | 555 | 40.25% |
| GOOGL241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 29.30 | 28.45 | 29.85 | +11.26 | +62.42% | 564 | 1,110 | 37.53% |
| GOOGL241018C00155000 | 2024-04-26 3:48PM EDT | 155.00 | 25.50 | 24.85 | 26.15 | +10.19 | +66.56% | 130 | 1,048 | 36.19% |
| GOOGL241018C00160000 | 2024-04-26 3:49PM EDT | 160.00 | 22.03 | 21.85 | 22.10 | +9.08 | +70.12% | 85 | 1,578 | 33.65% |
| GOOGL241018C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 18.78 | 18.35 | 19.35 | +8.38 | +80.58% | 104 | 551 | 33.66% |
| GOOGL241018C00170000 | 2024-04-26 3:04PM EDT | 170.00 | 15.65 | 15.25 | 16.05 | +6.91 | +79.06% | 247 | 1,323 | 31.93% |
| GOOGL241018C00175000 | 2024-04-26 3:33PM EDT | 175.00 | 13.25 | 12.80 | 13.45 | +6.40 | +93.43% | 139 | 582 | 31.20% |
| GOOGL241018C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 11.12 | 10.90 | 11.15 | +5.38 | +93.73% | 422 | 457 | 30.56% |
| GOOGL241018C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 9.00 | 8.95 | 9.15 | +4.40 | +95.65% | 250 | 488 | 30.01% |
| GOOGL241018C00190000 | 2024-04-26 3:43PM EDT | 190.00 | 7.55 | 7.25 | 7.50 | +3.98 | +111.48% | 207 | 578 | 29.69% |
| GOOGL241018C00195000 | 2024-04-26 11:57AM EDT | 195.00 | 6.05 | 5.85 | 6.05 | +3.32 | +121.61% | 55 | 112 | 29.30% |
| GOOGL241018C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 4.80 | 4.70 | 4.85 | +2.62 | +120.18% | 314 | 230 | 29.00% |
| GOOGL241018C00210000 | 2024-04-26 3:45PM EDT | 210.00 | 3.05 | 3.00 | 3.10 | +1.66 | +119.42% | 91 | 60 | 28.69% |
| GOOGL241018C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 1.94 | 1.93 | 2.02 | +0.96 | +97.96% | 320 | 53 | 28.82% |
| GOOGL241018C00230000 | 2024-04-26 2:38PM EDT | 230.00 | 1.28 | 1.26 | 1.37 | +0.55 | +75.34% | 6 | 33 | 29.31% |
| GOOGL241018C00240000 | 2024-04-26 2:48PM EDT | 240.00 | 0.86 | 0.86 | 0.91 | +0.38 | +79.17% | 110 | 113 | 29.64% |
| GOOGL241018C00250000 | 2024-04-26 2:09PM EDT | 250.00 | 0.67 | 0.56 | 0.73 | +0.29 | +76.32% | 364 | 21 | 31.01% |
| GOOGL241018C00260000 | 2024-04-05 12:53PM EDT | 260.00 | 0.30 | 0.40 | 0.57 | 0.00 | - | 1 | 26 | 32.07% |
| GOOGL241018C00270000 | 2024-04-09 11:20AM EDT | 270.00 | 0.34 | 0.31 | 0.46 | 0.00 | - | 1 | 6 | 33.18% |
| GOOGL241018C00280000 | 2024-04-26 12:12PM EDT | 280.00 | 0.31 | 0.24 | 0.34 | +0.11 | +55.00% | 1,091 | 250 | 33.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 55.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 62.50% |
| GOOGL241018P00060000 | 2024-03-07 4:14PM EDT | 60.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 54.69% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 65.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 560 | 4,167 | 54.88% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 21 | 3,623 | 50.78% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 75.00 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 58.06% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 80.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 50.34% |
| GOOGL241018P00085000 | 2024-04-25 11:04AM EDT | 85.00 | 0.26 | 0.04 | 0.17 | 0.00 | - | 1 | 5 | 45.65% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 90.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 183 | 43.21% |
| GOOGL241018P00095000 | 2024-04-22 11:16AM EDT | 95.00 | 0.45 | 0.11 | 0.24 | 0.00 | - | 1 | 1,679 | 41.02% |
| GOOGL241018P00100000 | 2024-04-26 11:29AM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 3 | 140 | 38.09% |
| GOOGL241018P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 0.28 | 0.22 | 0.36 | -0.62 | -68.89% | 6 | 162 | 37.11% |
| GOOGL241018P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.37 | 0.30 | 0.45 | -0.83 | -69.17% | 55 | 526 | 35.38% |
| GOOGL241018P00115000 | 2024-04-26 3:58PM EDT | 115.00 | 0.55 | 0.44 | 0.55 | -0.93 | -62.84% | 54 | 953 | 33.55% |
| GOOGL241018P00120000 | 2024-04-26 12:02PM EDT | 120.00 | 0.68 | 0.65 | 0.73 | -1.06 | -60.92% | 21 | 1,639 | 32.31% |
| GOOGL241018P00125000 | 2024-04-26 3:32PM EDT | 125.00 | 0.86 | 0.84 | 0.90 | -1.43 | -62.45% | 161 | 2,399 | 30.63% |
| GOOGL241018P00130000 | 2024-04-26 1:14PM EDT | 130.00 | 1.18 | 1.12 | 1.19 | -1.92 | -61.94% | 71 | 1,871 | 29.48% |
| GOOGL241018P00135000 | 2024-04-26 1:13PM EDT | 135.00 | 1.57 | 1.51 | 1.65 | -2.43 | -60.75% | 13 | 776 | 28.78% |
| GOOGL241018P00140000 | 2024-04-26 2:44PM EDT | 140.00 | 2.24 | 2.04 | 2.16 | -3.06 | -57.74% | 156 | 3,144 | 27.74% |
| GOOGL241018P00145000 | 2024-04-26 12:12PM EDT | 145.00 | 2.85 | 2.78 | 2.91 | -3.85 | -57.46% | 41 | 1,283 | 27.06% |
| GOOGL241018P00150000 | 2024-04-26 3:22PM EDT | 150.00 | 3.80 | 3.70 | 3.80 | -4.74 | -55.50% | 220 | 543 | 26.22% |
| GOOGL241018P00155000 | 2024-04-26 2:35PM EDT | 155.00 | 5.25 | 4.85 | 5.00 | -5.50 | -51.16% | 196 | 712 | 25.64% |
| GOOGL241018P00160000 | 2024-04-26 3:44PM EDT | 160.00 | 6.30 | 6.30 | 6.45 | -6.85 | -52.09% | 62 | 1,216 | 25.01% |
| GOOGL241018P00165000 | 2024-04-26 3:16PM EDT | 165.00 | 8.15 | 8.05 | 8.20 | -8.00 | -49.54% | 54 | 100 | 24.40% |
| GOOGL241018P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 10.17 | 10.05 | 10.25 | -7.38 | -42.05% | 86 | 5 | 23.74% |
| GOOGL241018P00175000 | 2024-04-26 1:33PM EDT | 175.00 | 12.40 | 12.40 | 12.65 | -11.40 | -47.90% | 53 | 13 | 23.11% |
| GOOGL241018P00185000 | 2024-04-26 9:45AM EDT | 185.00 | 18.40 | 17.70 | 19.25 | -15.05 | -44.99% | 20 | 82 | 23.52% |
| GOOGL241018P00190000 | 2024-04-25 10:34AM EDT | 190.00 | 22.01 | 21.20 | 21.90 | -14.74 | -40.11% | 2 | 12 | 21.05% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 200.00 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 59.01% |
© 2024 Yahoo. All rights reserved.