Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00040000 | 2024-05-09 1:52PM EDT | 40.00 | 129.10 | 128.00 | 129.40 | 0.00 | - | 5 | 6 | 389.06% |
| GOOGL240517C00045000 | 2024-04-19 10:25AM EDT | 45.00 | 109.50 | 122.70 | 124.35 | 0.00 | - | 1 | 2 | 510.16% |
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 50.00 | 117.22 | 118.25 | 119.25 | 0.00 | - | 20 | 6 | 357.03% |
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 60.00 | 112.40 | 108.20 | 109.15 | 0.00 | - | 1 | 1 | 264.06% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 65.00 | 91.85 | 103.30 | 104.30 | 0.00 | - | 1 | 4 | 297.66% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 85.23 | 98.15 | 99.30 | 0.00 | - | 2 | 8 | 253.91% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 75.00 | 81.40 | 93.30 | 94.20 | 0.00 | - | 1 | 3 | 242.97% |
| GOOGL240517C00080000 | 2024-05-07 2:42PM EDT | 80.00 | 90.87 | 88.00 | 89.45 | 0.00 | - | 1 | 22 | 217.19% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 85.00 | 68.30 | 79.80 | 80.95 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240517C00090000 | 2024-05-10 12:03PM EDT | 90.00 | 77.72 | 78.35 | 79.15 | +9.42 | +13.79% | 4 | 12 | 192.19% |
| GOOGL240517C00095000 | 2024-05-10 2:27PM EDT | 95.00 | 73.60 | 73.15 | 74.35 | +3.07 | +4.35% | 1 | 92 | 176.95% |
| GOOGL240517C00100000 | 2024-05-10 3:34PM EDT | 100.00 | 68.75 | 68.40 | 69.35 | -0.88 | -1.26% | 18 | 736 | 181.84% |
| GOOGL240517C00105000 | 2024-05-10 2:01PM EDT | 105.00 | 64.07 | 63.05 | 64.30 | -0.67 | -1.03% | 4 | 101 | 126.56% |
| GOOGL240517C00110000 | 2024-05-09 10:51AM EDT | 110.00 | 57.80 | 58.30 | 59.30 | -1.22 | -2.07% | 1 | 675 | 143.36% |
| GOOGL240517C00115000 | 2024-05-10 1:00PM EDT | 115.00 | 52.82 | 53.20 | 54.40 | -2.08 | -3.79% | 4 | 406 | 130.08% |
| GOOGL240517C00120000 | 2024-05-10 9:53AM EDT | 120.00 | 48.20 | 48.40 | 49.25 | -0.68 | -1.39% | 1 | 511 | 119.92% |
| GOOGL240517C00125000 | 2024-05-10 12:24PM EDT | 125.00 | 42.94 | 43.20 | 44.25 | -2.06 | -4.58% | 2 | 428 | 94.92% |
| GOOGL240517C00130000 | 2024-05-10 1:53PM EDT | 130.00 | 39.92 | 38.25 | 39.40 | +0.72 | +1.84% | 14 | 3,416 | 94.92% |
| GOOGL240517C00135000 | 2024-05-10 3:08PM EDT | 135.00 | 33.90 | 33.25 | 34.40 | -1.10 | -3.14% | 106 | 11,388 | 83.01% |
| GOOGL240517C00140000 | 2024-05-10 3:52PM EDT | 140.00 | 28.98 | 28.40 | 29.10 | -1.04 | -3.46% | 79 | 20,183 | 65.23% |
| GOOGL240517C00141000 | 2024-05-10 2:09PM EDT | 141.00 | 28.11 | 26.95 | 28.55 | -0.89 | -3.07% | 2 | 4 | 63.09% |
| GOOGL240517C00142000 | 2024-05-10 1:48PM EDT | 142.00 | 27.35 | 26.35 | 27.45 | -0.36 | -1.30% | 63 | 40 | 71.19% |
| GOOGL240517C00143000 | 2024-05-10 3:21PM EDT | 143.00 | 25.96 | 24.90 | 26.50 | -0.59 | -2.22% | 3 | 83 | 53.13% |
| GOOGL240517C00144000 | 2024-05-10 2:36PM EDT | 144.00 | 24.51 | 24.15 | 25.45 | -0.89 | -3.50% | 13 | 93 | 60.55% |
| GOOGL240517C00145000 | 2024-05-10 3:56PM EDT | 145.00 | 23.99 | 23.40 | 24.20 | -1.01 | -4.04% | 126 | 12,961 | 58.20% |
| GOOGL240517C00146000 | 2024-05-10 2:51PM EDT | 146.00 | 22.80 | 22.05 | 23.45 | -1.48 | -6.10% | 2 | 120 | 52.34% |
| GOOGL240517C00147000 | 2024-05-10 10:41AM EDT | 147.00 | 21.40 | 20.95 | 22.15 | -0.33 | -1.52% | 1 | 37 | 68.75% |
| GOOGL240517C00148000 | 2024-05-10 3:43PM EDT | 148.00 | 20.78 | 20.05 | 21.30 | -1.13 | -5.16% | 8 | 55 | 70.56% |
| GOOGL240517C00149000 | 2024-05-10 9:40AM EDT | 149.00 | 19.00 | 19.20 | 20.35 | -2.15 | -10.17% | 1 | 76 | 69.14% |
| GOOGL240517C00150000 | 2024-05-10 3:47PM EDT | 150.00 | 19.00 | 18.25 | 19.10 | -1.03 | -5.14% | 354 | 14,194 | 59.28% |
| GOOGL240517C00152500 | 2024-05-10 12:34PM EDT | 152.50 | 15.64 | 15.50 | 16.75 | -1.58 | -9.18% | 1 | 521 | 56.84% |
| GOOGL240517C00155000 | 2024-05-10 3:53PM EDT | 155.00 | 14.17 | 13.55 | 14.35 | -0.76 | -5.09% | 803 | 14,512 | 52.20% |
| GOOGL240517C00157500 | 2024-05-10 3:46PM EDT | 157.50 | 11.38 | 11.45 | 11.80 | -1.04 | -8.37% | 320 | 1,173 | 43.95% |
| GOOGL240517C00160000 | 2024-05-10 3:54PM EDT | 160.00 | 9.40 | 9.20 | 9.40 | -1.10 | -10.48% | 460 | 15,849 | 38.55% |
| GOOGL240517C00162500 | 2024-05-10 3:55PM EDT | 162.50 | 7.20 | 7.05 | 7.20 | -1.00 | -12.20% | 126 | 1,720 | 35.40% |
| GOOGL240517C00165000 | 2024-05-10 3:59PM EDT | 165.00 | 5.20 | 5.10 | 5.25 | -1.05 | -16.80% | 1,274 | 11,996 | 33.50% |
| GOOGL240517C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 3.60 | 3.45 | 3.55 | -0.90 | -20.00% | 8,382 | 4,888 | 31.65% |
| GOOGL240517C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 2.22 | 2.22 | 2.28 | -0.84 | -27.45% | 14,461 | 14,220 | 31.06% |
| GOOGL240517C00172500 | 2024-05-10 3:59PM EDT | 172.50 | 1.34 | 1.30 | 1.36 | -0.57 | -29.84% | 8,878 | 6,441 | 30.62% |
| GOOGL240517C00175000 | 2024-05-10 3:59PM EDT | 175.00 | 0.73 | 0.70 | 0.73 | -0.42 | -36.52% | 12,839 | 16,165 | 29.98% |
| GOOGL240517C00177500 | 2024-05-10 3:58PM EDT | 177.50 | 0.37 | 0.35 | 0.38 | -0.29 | -43.94% | 35,208 | 3,034 | 30.03% |
| GOOGL240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.17 | 0.17 | 0.18 | -0.19 | -52.78% | 1,779 | 17,870 | 29.98% |
| GOOGL240517C00182500 | 2024-05-10 3:56PM EDT | 182.50 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 2,010 | 4,879 | 31.15% |
| GOOGL240517C00185000 | 2024-05-10 3:52PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,360 | 14,013 | 31.84% |
| GOOGL240517C00187500 | 2024-05-10 3:46PM EDT | 187.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,591 | 769 | 34.57% |
| GOOGL240517C00190000 | 2024-05-10 3:31PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 750 | 5,237 | 36.72% |
| GOOGL240517C00192500 | 2024-05-10 3:36PM EDT | 192.50 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 7 | 102 | 38.28% |
| GOOGL240517C00195000 | 2024-05-10 3:36PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 3,824 | 41.80% |
| GOOGL240517C00197500 | 2024-05-09 3:23PM EDT | 197.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 65 | 44.92% |
| GOOGL240517C00200000 | 2024-05-10 3:55PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,880 | 6,955 | 48.05% |
| GOOGL240517C00205000 | 2024-05-10 12:19PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 2,439 | 50.00% |
| GOOGL240517C00210000 | 2024-05-10 10:50AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,753 | 56.25% |
| GOOGL240517C00215000 | 2024-05-10 12:01PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 60.94% |
| GOOGL240517C00220000 | 2024-05-10 3:55PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,861 | 62.50% |
| GOOGL240517C00225000 | 2024-04-29 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 237 | 71.88% |
| GOOGL240517C00230000 | 2024-05-07 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9,897 | 76.56% |
| GOOGL240517C00235000 | 2024-04-26 10:47AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 39 | 81.25% |
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 265 | 85.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 602 | 231.25% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 226.56% |
| GOOGL240517P00075000 | 2024-04-29 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 181.25% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 168.75% |
| GOOGL240517P00085000 | 2024-05-02 11:06AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,448 | 165.63% |
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,558 | 151.56% |
| GOOGL240517P00095000 | 2024-05-08 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 50.00% |
| GOOGL240517P00100000 | 2024-05-09 10:20AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,831 | 118.75% |
| GOOGL240517P00105000 | 2024-05-09 11:14AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 6,178 | 50.00% |
| GOOGL240517P00110000 | 2024-05-09 12:18PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,170 | 106.25% |
| GOOGL240517P00115000 | 2024-05-10 2:03PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 406 | 10,837 | 90.63% |
| GOOGL240517P00120000 | 2024-05-10 3:14PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 11,114 | 89.06% |
| GOOGL240517P00125000 | 2024-05-10 2:09PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 79 | 12,758 | 78.91% |
| GOOGL240517P00130000 | 2024-05-10 3:43PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2,442 | 28,914 | 75.00% |
| GOOGL240517P00135000 | 2024-05-10 2:08PM EDT | 135.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 172 | 14,971 | 66.41% |
| GOOGL240517P00140000 | 2024-05-10 3:55PM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 633 | 29,544 | 58.20% |
| GOOGL240517P00141000 | 2024-05-10 11:41AM EDT | 141.00 | 0.08 | 0.04 | 0.07 | -0.02 | -20.00% | 20 | 718 | 57.81% |
| GOOGL240517P00142000 | 2024-05-10 1:47PM EDT | 142.00 | 0.09 | 0.05 | 0.07 | +0.02 | +28.57% | 34 | 399 | 56.64% |
| GOOGL240517P00143000 | 2024-05-10 11:59AM EDT | 143.00 | 0.10 | 0.05 | 0.08 | +0.01 | +11.11% | 200 | 2,087 | 55.08% |
| GOOGL240517P00144000 | 2024-05-10 1:38PM EDT | 144.00 | 0.10 | 0.05 | 0.08 | +0.01 | +11.11% | 317 | 894 | 53.13% |
| GOOGL240517P00145000 | 2024-05-10 3:50PM EDT | 145.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 531 | 11,417 | 51.56% |
| GOOGL240517P00146000 | 2024-05-10 1:52PM EDT | 146.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 20 | 244 | 50.20% |
| GOOGL240517P00147000 | 2024-05-10 3:20PM EDT | 147.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 199 | 927 | 50.29% |
| GOOGL240517P00148000 | 2024-05-10 3:25PM EDT | 148.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 38 | 1,122 | 48.24% |
| GOOGL240517P00149000 | 2024-05-10 3:31PM EDT | 149.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 280 | 2,447 | 46.09% |
| GOOGL240517P00150000 | 2024-05-10 3:56PM EDT | 150.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 1,822 | 14,212 | 43.95% |
| GOOGL240517P00152500 | 2024-05-10 3:57PM EDT | 152.50 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 1,700 | 2,659 | 40.53% |
| GOOGL240517P00155000 | 2024-05-10 3:57PM EDT | 155.00 | 0.15 | 0.18 | 0.19 | -0.06 | -28.57% | 1,760 | 8,180 | 37.79% |
| GOOGL240517P00157500 | 2024-05-10 3:59PM EDT | 157.50 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 889 | 2,322 | 34.91% |
| GOOGL240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.43 | 0.43 | 0.47 | -0.02 | -4.44% | 9,868 | 8,918 | 33.11% |
| GOOGL240517P00162500 | 2024-05-10 3:59PM EDT | 162.50 | 0.77 | 0.75 | 0.80 | +0.01 | +1.32% | 5,577 | 2,704 | 31.64% |
| GOOGL240517P00165000 | 2024-05-10 3:59PM EDT | 165.00 | 1.33 | 1.33 | 1.37 | +0.16 | +13.68% | 8,425 | 6,053 | 30.69% |
| GOOGL240517P00167500 | 2024-05-10 3:59PM EDT | 167.50 | 2.16 | 2.17 | 2.24 | +0.29 | +15.51% | 11,826 | 3,715 | 29.91% |
| GOOGL240517P00170000 | 2024-05-10 3:57PM EDT | 170.00 | 3.36 | 3.40 | 3.50 | +0.46 | +15.86% | 3,462 | 5,767 | 29.64% |
| GOOGL240517P00172500 | 2024-05-10 3:43PM EDT | 172.50 | 5.10 | 4.95 | 5.10 | +0.80 | +18.60% | 299 | 2,977 | 29.27% |
| GOOGL240517P00175000 | 2024-05-10 3:46PM EDT | 175.00 | 7.13 | 6.80 | 7.00 | +0.73 | +11.41% | 129 | 1,075 | 28.71% |
| GOOGL240517P00177500 | 2024-05-09 3:21PM EDT | 177.50 | 9.36 | 8.90 | 9.40 | +0.95 | +11.30% | 1 | 312 | 33.55% |
| GOOGL240517P00180000 | 2024-05-10 1:27PM EDT | 180.00 | 13.00 | 11.15 | 11.55 | +1.75 | +15.56% | 12 | 661 | 30.66% |
| GOOGL240517P00182500 | 2024-05-09 9:48AM EDT | 182.50 | 13.94 | 13.60 | 13.95 | 0.00 | - | 3 | 76 | 31.15% |
| GOOGL240517P00185000 | 2024-05-09 9:57AM EDT | 185.00 | 17.51 | 15.80 | 17.20 | +1.37 | +8.49% | 3 | 7 | 57.47% |
| GOOGL240517P00187500 | 2024-05-09 9:57AM EDT | 187.50 | 18.63 | 17.95 | 19.90 | 0.00 | - | 3 | 4 | 67.19% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 190.00 | 23.65 | 20.80 | 21.75 | 0.00 | - | 2 | 0 | 56.89% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 195.00 | 22.82 | 25.75 | 26.85 | 0.00 | - | 5 | 1 | 69.48% |
| GOOGL240517P00200000 | 2024-05-06 10:59AM EDT | 200.00 | 33.52 | 30.90 | 31.75 | 0.00 | - | 20 | 0 | 74.95% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 215.00 | 60.15 | 45.70 | 46.75 | 0.00 | - | - | 0 | 99.02% |
| GOOGL240517P00220000 | 2024-05-03 10:24AM EDT | 220.00 | 56.69 | 50.85 | 51.85 | 0.00 | - | 10 | 0 | 50.00% |
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 230.00 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 502.43% |
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 240.00 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 350.73% |
© 2024 Yahoo. All rights reserved.