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 | 2024-05-03 1:55PM EDT | 90.00 | 76.40 | 76.40 | 78.30 | +6.75 | +9.69% | 5 | 1 | 207.81% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.43 | 71.45 | 73.20 | 0.00 | - | 1 | 2 | 185.16% |
| GOOGL240510C00100000 | 2024-05-03 3:04PM EDT | 100.00 | 67.02 | 66.45 | 68.20 | +1.57 | +2.40% | 32 | 8 | 169.53% |
| GOOGL240510C00105000 | 2024-05-03 2:58PM EDT | 105.00 | 61.86 | 61.35 | 63.35 | +10.36 | +20.12% | 5 | 3 | 160.16% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 56.45 | 58.35 | 0.00 | - | - | 5 | 153.52% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 144.92% |
| GOOGL240510C00120000 | 2024-05-03 1:00PM EDT | 120.00 | 45.89 | 46.40 | 48.40 | -2.86 | -5.87% | 1 | 48 | 125.20% |
| GOOGL240510C00130000 | 2024-05-03 12:43PM EDT | 130.00 | 35.83 | 36.40 | 38.40 | +0.21 | +0.59% | 3 | 29 | 98.44% |
| GOOGL240510C00135000 | 2024-05-02 2:25PM EDT | 135.00 | 31.36 | 31.50 | 33.40 | 0.00 | - | 87 | 97 | 89.65% |
| GOOGL240510C00136000 | 2024-05-02 11:46AM EDT | 136.00 | 29.14 | 30.45 | 32.40 | 0.00 | - | 2 | 5 | 85.16% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 29.65 | 31.30 | 0.00 | - | 1 | 11 | 86.13% |
| GOOGL240510C00138000 | 2024-05-01 9:31AM EDT | 138.00 | 26.65 | 28.70 | 30.40 | +0.70 | +2.70% | 1 | 1 | 87.99% |
| GOOGL240510C00139000 | 2024-05-03 3:44PM EDT | 139.00 | 28.10 | 27.40 | 29.45 | +0.27 | +0.97% | 3 | 35 | 77.54% |
| GOOGL240510C00140000 | 2024-05-03 3:08PM EDT | 140.00 | 27.27 | 26.70 | 28.00 | +1.77 | +6.94% | 5 | 110 | 68.75% |
| GOOGL240510C00141000 | 2024-05-03 3:46PM EDT | 141.00 | 26.28 | 25.75 | 27.20 | -1.41 | -5.09% | 4 | 14 | 75.59% |
| GOOGL240510C00142000 | 2024-05-03 12:50PM EDT | 142.00 | 24.09 | 24.55 | 26.30 | -1.30 | -5.12% | 19 | 89 | 69.92% |
| GOOGL240510C00143000 | 2024-05-02 2:00PM EDT | 143.00 | 21.05 | 23.45 | 24.90 | -1.80 | -7.88% | 5 | 79 | 88.09% |
| GOOGL240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 23.42 | 22.70 | 24.15 | +0.72 | +3.17% | 24 | 135 | 64.84% |
| GOOGL240510C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 22.64 | 21.45 | 22.90 | +1.07 | +4.96% | 21 | 115 | 82.03% |
| GOOGL240510C00146000 | 2024-05-03 3:40PM EDT | 146.00 | 21.26 | 20.50 | 22.60 | +1.71 | +8.75% | 2 | 82 | 66.31% |
| GOOGL240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 20.42 | 19.75 | 21.55 | +2.42 | +13.44% | 4 | 79 | 67.68% |
| GOOGL240510C00148000 | 2024-05-03 2:18PM EDT | 148.00 | 18.66 | 18.45 | 20.50 | +0.59 | +3.27% | 8 | 96 | 57.52% |
| GOOGL240510C00149000 | 2024-05-03 11:23AM EDT | 149.00 | 16.78 | 18.00 | 18.90 | +0.33 | +2.01% | 3 | 58 | 53.71% |
| GOOGL240510C00150000 | 2024-05-03 3:01PM EDT | 150.00 | 17.07 | 16.45 | 18.50 | +0.22 | +1.31% | 45 | 205 | 52.34% |
| GOOGL240510C00152500 | 2024-05-03 2:19PM EDT | 152.50 | 14.30 | 14.50 | 15.40 | -0.20 | -1.38% | 45 | 197 | 59.23% |
| GOOGL240510C00155000 | 2024-05-03 3:51PM EDT | 155.00 | 12.45 | 10.90 | 13.50 | +0.70 | +5.96% | 67 | 564 | 63.92% |
| GOOGL240510C00157500 | 2024-05-03 3:56PM EDT | 157.50 | 10.15 | 10.15 | 10.35 | +0.78 | +8.32% | 116 | 958 | 42.58% |
| GOOGL240510C00160000 | 2024-05-03 3:58PM EDT | 160.00 | 7.90 | 7.80 | 8.00 | +0.30 | +3.95% | 641 | 1,249 | 37.50% |
| GOOGL240510C00162500 | 2024-05-03 3:57PM EDT | 162.50 | 5.70 | 5.75 | 6.35 | +0.10 | +1.79% | 1,728 | 959 | 41.26% |
| GOOGL240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 3.97 | 3.95 | 4.05 | +0.07 | +1.79% | 9,191 | 2,820 | 32.81% |
| GOOGL240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 2.51 | 2.48 | 2.60 | 0.00 | - | 11,020 | 4,454 | 31.86% |
| GOOGL240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 1.44 | 1.42 | 1.47 | -0.04 | -2.70% | 16,830 | 6,076 | 30.40% |
| GOOGL240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.78 | 0.72 | 0.79 | -0.09 | -10.34% | 4,928 | 3,841 | 30.18% |
| GOOGL240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.36 | 0.35 | 0.38 | -0.10 | -21.74% | 3,057 | 4,930 | 29.88% |
| GOOGL240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.18 | 0.18 | 0.30 | -0.08 | -30.77% | 886 | 5,926 | 34.08% |
| GOOGL240510C00180000 | 2024-05-03 3:58PM EDT | 180.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,792 | 1,536 | 31.25% |
| GOOGL240510C00182500 | 2024-05-03 3:52PM EDT | 182.50 | 0.02 | 0.05 | 0.07 | -0.07 | -77.78% | 476 | 1,142 | 34.47% |
| GOOGL240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,085 | 1,777 | 34.38% |
| GOOGL240510C00190000 | 2024-05-03 3:08PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 35 | 1,638 | 43.75% |
| GOOGL240510C00195000 | 2024-05-02 10:54AM EDT | 195.00 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 10 | 654 | 60.06% |
| GOOGL240510C00200000 | 2024-05-01 9:46AM EDT | 200.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 16 | 809 | 53.91% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 76.37% |
| GOOGL240510C00210000 | 2024-05-02 2:39PM EDT | 210.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 83.01% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 90.63% |
| GOOGL240510C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 137 | 68.75% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 82.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 181.25% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 140.63% |
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 128.13% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 128.13% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 116.41% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 28 | 104.69% |
| GOOGL240510P00120000 | 2024-05-02 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 76 | 96.88% |
| GOOGL240510P00125000 | 2024-05-03 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 537 | 79.69% |
| GOOGL240510P00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,155 | 75.00% |
| GOOGL240510P00135000 | 2024-05-03 3:52PM EDT | 135.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 402 | 617 | 69.14% |
| GOOGL240510P00136000 | 2024-05-03 1:09PM EDT | 136.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 25 | 59 | 68.36% |
| GOOGL240510P00137000 | 2024-05-02 2:08PM EDT | 137.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 40 | 222 | 67.19% |
| GOOGL240510P00138000 | 2024-05-03 3:46PM EDT | 138.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 14 | 183 | 62.89% |
| GOOGL240510P00139000 | 2024-05-03 2:34PM EDT | 139.00 | 0.06 | 0.02 | 0.05 | -0.04 | -40.00% | 15 | 315 | 60.94% |
| GOOGL240510P00140000 | 2024-05-03 3:57PM EDT | 140.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 362 | 1,650 | 59.77% |
| GOOGL240510P00141000 | 2024-05-02 9:38AM EDT | 141.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 2 | 159 | 59.38% |
| GOOGL240510P00142000 | 2024-05-03 3:56PM EDT | 142.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 218 | 390 | 57.81% |
| GOOGL240510P00143000 | 2024-05-03 3:22PM EDT | 143.00 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 6 | 572 | 55.66% |
| GOOGL240510P00144000 | 2024-05-03 1:43PM EDT | 144.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 103 | 554 | 55.86% |
| GOOGL240510P00145000 | 2024-05-03 3:38PM EDT | 145.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1,168 | 465 | 53.71% |
| GOOGL240510P00146000 | 2024-05-03 1:18PM EDT | 146.00 | 0.10 | 0.07 | 0.09 | -0.07 | -41.18% | 55 | 198 | 51.95% |
| GOOGL240510P00147000 | 2024-05-03 3:30PM EDT | 147.00 | 0.09 | 0.06 | 0.11 | -0.05 | -35.71% | 16 | 296 | 50.20% |
| GOOGL240510P00148000 | 2024-05-03 3:50PM EDT | 148.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 531 | 753 | 50.78% |
| GOOGL240510P00149000 | 2024-05-03 3:54PM EDT | 149.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 407 | 256 | 48.44% |
| GOOGL240510P00150000 | 2024-05-03 3:57PM EDT | 150.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 9,263 | 1,693 | 46.68% |
| GOOGL240510P00152500 | 2024-05-03 3:59PM EDT | 152.50 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 1,154 | 1,050 | 42.87% |
| GOOGL240510P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.22 | 0.22 | 0.23 | -0.11 | -33.33% | 10,884 | 2,045 | 39.16% |
| GOOGL240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.35 | 0.20 | 0.36 | -0.13 | -27.08% | 4,918 | 3,700 | 36.52% |
| GOOGL240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.55 | 0.55 | 0.57 | -0.23 | -29.49% | 7,337 | 2,412 | 33.86% |
| GOOGL240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.94 | 0.94 | 0.95 | -0.28 | -22.95% | 6,246 | 4,324 | 31.79% |
| GOOGL240510P00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.58 | 1.55 | 1.61 | -0.42 | -21.00% | 4,832 | 2,402 | 30.32% |
| GOOGL240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 2.62 | 2.56 | 2.64 | -0.55 | -17.35% | 1,502 | 1,361 | 29.30% |
| GOOGL240510P00170000 | 2024-05-03 3:55PM EDT | 170.00 | 4.00 | 4.00 | 4.10 | -0.82 | -17.01% | 435 | 1,108 | 28.76% |
| GOOGL240510P00172500 | 2024-05-03 3:06PM EDT | 172.50 | 6.00 | 5.75 | 5.95 | -0.75 | -11.11% | 54 | 487 | 28.57% |
| GOOGL240510P00175000 | 2024-05-03 3:41PM EDT | 175.00 | 8.10 | 7.25 | 8.10 | -1.23 | -13.18% | 35 | 124 | 28.96% |
| GOOGL240510P00177500 | 2024-05-01 3:08PM EDT | 177.50 | 10.92 | 10.20 | 10.80 | 0.00 | - | 10 | 65 | 40.09% |
| GOOGL240510P00180000 | 2024-05-03 3:52PM EDT | 180.00 | 12.80 | 11.75 | 14.00 | -2.25 | -14.95% | 23 | 4 | 60.57% |
| GOOGL240510P00182500 | 2024-05-03 2:59PM EDT | 182.50 | 15.70 | 14.45 | 16.00 | -2.19 | -12.24% | 20 | 110 | 57.37% |
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 20.15 | 17.00 | 18.25 | 0.00 | - | 483 | 59 | 56.98% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 22.20 | 23.75 | 0.00 | - | 1 | 0 | 57.13% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 26.80 | 28.80 | 0.00 | - | 1 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.