Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00105000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 69.35 | 71.70 | 72.20 | 0.00 | - | 1 | 6 | 209.38% |
| GOOGL240531C00105000 | 2024-05-17 10:00AM EDT | 2024-05-31 | 70.62 | 71.75 | 72.30 | 0.00 | - | 1 | 2 | 140.04% |
| GOOGL240607C00105000 | 2024-05-17 2:00PM EDT | 2024-06-07 | 71.03 | 71.75 | 72.55 | 0.00 | - | 5 | 5 | 89.06% |
| GOOGL240621C00105000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 70.65 | 71.90 | 72.65 | +0.78 | +1.12% | 1 | 3,040 | 80.37% |
| GOOGL240719C00105000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 73.26 | 72.25 | 73.05 | +1.32 | +1.83% | 1 | 440 | 71.00% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 64.10 | 72.80 | 73.60 | 0.00 | - | 1 | 5 | 67.31% |
| GOOGL240920C00105000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 72.00 | 73.25 | 74.10 | 0.00 | - | 1 | 423 | 61.77% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 63.65 | 65.40 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 74.70 | 75.75 | 0.00 | - | 46 | 580 | 56.01% |
| GOOGL250117C00105000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 73.70 | 75.30 | 76.10 | 0.00 | - | 1 | 2,049 | 54.90% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 74.20 | 77.80 | 0.00 | - | 6 | 66 | 50.10% |
| GOOGL250620C00105000 | 2024-05-08 2:17PM EDT | 2025-06-20 | 71.54 | 76.80 | 79.65 | 0.00 | - | 5 | 356 | 51.06% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL251219C00105000 | 2024-05-20 1:38PM EDT | 2025-12-19 | 80.75 | 80.00 | 83.15 | 0.00 | - | 2 | 299 | 53.29% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 0.00% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL261218C00105000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 77.69 | 84.65 | 87.60 | 0.00 | - | 2 | 377 | 48.79% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00105000 | 2024-05-15 10:21AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 156.25% |
| GOOGL240531P00105000 | 2024-05-16 10:38AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 96.88% |
| GOOGL240621P00105000 | 2024-05-16 1:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,633 | 63.28% |
| GOOGL240719P00105000 | 2024-05-15 10:45AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 140 | 858 | 49.61% |
| GOOGL240816P00105000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 1 | 2,688 | 43.65% |
| GOOGL240920P00105000 | 2024-05-21 11:16AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 10 | 5,893 | 40.28% |
| GOOGL241018P00105000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 158 | 38.48% |
| GOOGL241115P00105000 | 2024-05-20 10:05AM EDT | 2024-11-15 | 0.34 | 0.29 | 0.36 | 0.00 | - | 1 | 2,993 | 38.43% |
| GOOGL241220P00105000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 0.47 | 0.37 | 0.46 | 0.00 | - | 1 | 4,198 | 36.62% |
| GOOGL250117P00105000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 0.54 | 0.49 | 0.57 | 0.00 | - | 5 | 12,961 | 35.79% |
| GOOGL250321P00105000 | 2024-05-20 1:49PM EDT | 2025-03-21 | 0.83 | 0.00 | 1.88 | 0.00 | - | 2 | 132 | 41.05% |
| GOOGL250620P00105000 | 2024-05-20 10:12AM EDT | 2025-06-20 | 1.15 | 0.23 | 2.23 | 0.00 | - | 1 | 2,685 | 37.62% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 2025-09-19 | 1.94 | 1.67 | 1.99 | 0.00 | - | 1 | 1,227 | 32.95% |
| GOOGL251219P00105000 | 2024-05-20 1:14PM EDT | 2025-12-19 | 2.27 | 0.00 | 3.15 | 0.00 | - | 1 | 246 | 34.23% |
| GOOGL260116P00105000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 2.68 | 2.37 | 3.25 | 0.00 | - | 10 | 425 | 33.73% |
| GOOGL260618P00105000 | 2024-05-20 1:47PM EDT | 2026-06-18 | 3.40 | 2.86 | 3.60 | 0.00 | - | 142 | 154 | 31.06% |
| GOOGL261218P00105000 | 2024-05-20 1:25PM EDT | 2026-12-18 | 2.50 | 4.10 | 4.90 | 0.00 | - | 1 | 230 | 30.73% |
© 2024 Yahoo. All rights reserved.