Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00120000 | 2024-05-10 12:27PM EDT | 2024-05-10 | 47.78 | 47.60 | 49.90 | +1.89 | +4.12% | 37 | 47 | 292.97% |
| GOOGL240517C00120000 | 2024-05-10 9:53AM EDT | 2024-05-17 | 48.20 | 48.40 | 49.25 | -0.68 | -1.39% | 1 | 511 | 112.11% |
| GOOGL240524C00120000 | 2024-05-10 12:27PM EDT | 2024-05-24 | 48.08 | 48.60 | 49.50 | -2.93 | -5.74% | 37 | 7 | 94.04% |
| GOOGL240531C00120000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 50.12 | 47.30 | 49.55 | 0.00 | - | 1 | 14 | 91.46% |
| GOOGL240607C00120000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 47.65 | 47.85 | 49.65 | 0.00 | - | 2 | 2 | 54.30% |
| GOOGL240621C00120000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 49.50 | 48.15 | 49.65 | +0.12 | +0.24% | 2 | 8,223 | 51.17% |
| GOOGL240719C00120000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 51.00 | 48.70 | 50.25 | -1.20 | -2.30% | 1 | 418 | 58.52% |
| GOOGL240816C00120000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 52.85 | 49.45 | 52.00 | 0.00 | - | 4 | 339 | 53.20% |
| GOOGL240920C00120000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 49.15 | 50.10 | 52.65 | 0.00 | - | 1 | 867 | 56.16% |
| GOOGL241018C00120000 | 2024-05-06 12:45PM EDT | 2024-10-18 | 50.10 | 50.80 | 53.35 | 0.00 | - | 2 | 94 | 54.10% |
| GOOGL241115C00120000 | 2024-05-06 12:45PM EDT | 2024-11-15 | 51.27 | 51.55 | 54.05 | 0.00 | - | 2 | 135 | 52.60% |
| GOOGL241220C00120000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 48.81 | 52.35 | 53.80 | 0.00 | - | 9 | 473 | 47.47% |
| GOOGL250117C00120000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 55.06 | 53.90 | 54.40 | 0.00 | - | 4 | 5,384 | 46.70% |
| GOOGL250321C00120000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 55.39 | 54.30 | 57.35 | +1.55 | +2.88% | 4 | 109 | 49.66% |
| GOOGL250620C00120000 | 2024-05-10 3:28PM EDT | 2025-06-20 | 57.60 | 56.25 | 59.20 | -1.16 | -1.97% | 102 | 753 | 47.83% |
| GOOGL250919C00120000 | 2024-05-06 10:22AM EDT | 2025-09-19 | 57.95 | 58.55 | 60.25 | 0.00 | - | 1 | 17 | 45.27% |
| GOOGL251219C00120000 | 2024-05-07 3:49PM EDT | 2025-12-19 | 63.95 | 60.35 | 63.95 | 0.00 | - | 2 | 949 | 48.02% |
| GOOGL260116C00120000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 62.40 | 60.10 | 64.50 | -0.60 | -0.95% | 1 | 679 | 47.83% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 2026-06-18 | 64.08 | 63.05 | 67.50 | 0.00 | - | 2 | 4 | 47.21% |
| GOOGL261218C00120000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 68.38 | 67.20 | 69.95 | -2.67 | -3.76% | 1 | 165 | 45.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00120000 | 2024-05-08 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 68 | 225.00% |
| GOOGL240517P00120000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 11,114 | 82.81% |
| GOOGL240524P00120000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 60.94% |
| GOOGL240531P00120000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.06 | 0.00 | - | 9 | 98 | 54.69% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.18 | 0.02 | 0.09 | 0.00 | - | - | 1 | 50.39% |
| GOOGL240621P00120000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | 0.00 | - | 182 | 14,810 | 45.22% |
| GOOGL240719P00120000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.18 | -0.01 | -6.67% | 262 | 3,380 | 37.79% |
| GOOGL240816P00120000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 0.35 | 0.29 | 0.36 | +0.03 | +9.38% | 2 | 1,530 | 35.91% |
| GOOGL240920P00120000 | 2024-05-10 1:43PM EDT | 2024-09-20 | 0.57 | 0.47 | 0.55 | +0.05 | +9.62% | 158 | 16,046 | 33.42% |
| GOOGL241018P00120000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 0.70 | 0.61 | 0.75 | +0.02 | +2.94% | 2 | 1,611 | 32.40% |
| GOOGL241115P00120000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 1.04 | 0.99 | 1.07 | +0.01 | +0.97% | 242 | 837 | 32.40% |
| GOOGL241220P00120000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 1.35 | 1.22 | 1.29 | +0.12 | +9.76% | 13 | 9,190 | 31.14% |
| GOOGL250117P00120000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 1.44 | 1.39 | 1.48 | -0.01 | -0.69% | 104 | 19,518 | 30.40% |
| GOOGL250321P00120000 | 2024-05-10 1:47PM EDT | 2025-03-21 | 2.00 | 1.76 | 2.00 | -0.03 | -1.48% | 4 | 3,456 | 29.49% |
| GOOGL250620P00120000 | 2024-05-07 3:34PM EDT | 2025-06-20 | 2.84 | 2.72 | 2.84 | +0.01 | +0.35% | 44 | 3,640 | 28.82% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 2.47 | 4.50 | 0.00 | - | 1 | 86 | 30.39% |
| GOOGL251219P00120000 | 2024-05-09 11:52AM EDT | 2025-12-19 | 4.80 | 2.95 | 4.95 | 0.00 | - | 4 | 1,364 | 28.93% |
| GOOGL260116P00120000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 5.00 | 4.15 | 5.25 | -0.10 | -1.96% | 10 | 1,594 | 28.90% |
| GOOGL260618P00120000 | 2024-05-07 2:16PM EDT | 2026-06-18 | 6.40 | 6.10 | 8.05 | 0.00 | - | 10 | 1,201 | 30.77% |
| GOOGL261218P00120000 | 2024-05-10 3:09PM EDT | 2026-12-18 | 8.65 | 7.05 | 8.80 | +0.46 | +5.62% | 177 | 2,717 | 28.77% |
© 2024 Yahoo. All rights reserved.