Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.99+1.44 (+0.83%)
At close: 04:00PM EDT
174.99 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240531C001550002024-05-24 3:55PM EDT2024-05-3120.0719.5520.70+1.65+8.96%8223767.63%
GOOGL240607C001550002024-05-24 3:33PM EDT2024-06-0720.3919.1020.95-1.39-6.38%811552.03%
GOOGL240614C001550002024-05-23 3:47PM EDT2024-06-1419.0720.1021.000.00-2513343.12%
GOOGL240621C001550002024-05-24 3:59PM EDT2024-06-2120.7020.5020.90+0.75+3.76%89,85136.23%
GOOGL240628C001550002024-05-24 12:51PM EDT2024-06-2821.0919.7021.20+0.12+0.57%61235.28%
GOOGL240719C001550002024-05-24 3:42PM EDT2024-07-1922.0021.7522.15+1.25+6.02%884,02834.01%
GOOGL240816C001550002024-05-24 1:24PM EDT2024-08-1624.0123.3024.00+1.38+6.10%121,39135.87%
GOOGL240920C001550002024-05-24 3:16PM EDT2024-09-2025.1224.8525.25-0.96-3.68%914,35234.30%
GOOGL241018C001550002024-05-24 2:14PM EDT2024-10-1826.7525.9526.50+1.86+7.47%111,07234.44%
GOOGL241115C001550002024-05-24 2:25PM EDT2024-11-1528.1027.0528.70+1.15+4.27%638837.11%
GOOGL241220C001550002024-05-24 2:04PM EDT2024-12-2030.0029.1030.05+1.50+5.26%62,53936.90%
GOOGL250117C001550002024-05-24 2:09PM EDT2025-01-1731.1229.4530.85+0.50+1.63%27,54836.33%
GOOGL250321C001550002024-05-24 12:18PM EDT2025-03-2134.1232.8533.80-1.16-3.29%251,97937.69%
GOOGL250620C001550002024-05-24 10:11AM EDT2025-06-2036.3236.1037.05+0.66+1.85%21,43838.15%
GOOGL250919C001550002024-05-21 2:35PM EDT2025-09-1941.6538.0040.300.00-28738.95%
GOOGL251219C001550002024-05-20 10:08AM EDT2025-12-1945.5042.0043.250.00-140139.53%
GOOGL260116C001550002024-05-23 1:43PM EDT2026-01-1643.0042.0045.000.00-22,10740.81%
GOOGL260618C001550002024-05-24 10:18AM EDT2026-06-1847.9846.7048.95-0.74-1.52%33940.88%
GOOGL261218C001550002024-05-23 2:26PM EDT2026-12-1849.9051.0553.650.00-127141.45%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL240531P001550002024-05-24 3:57PM EDT2024-05-310.030.020.03-0.02-40.00%751,39437.89%
GOOGL240607P001550002024-05-24 3:33PM EDT2024-06-070.090.070.11-0.03-25.00%6079332.32%
GOOGL240614P001550002024-05-24 12:49PM EDT2024-06-140.190.180.19-0.07-26.92%711,18129.05%
GOOGL240621P001550002024-05-24 3:25PM EDT2024-06-210.240.230.26-0.12-33.33%1445,22626.76%
GOOGL240628P001550002024-05-24 10:38AM EDT2024-06-280.350.270.46-0.15-30.00%523827.12%
GOOGL240719P001550002024-05-24 3:40PM EDT2024-07-190.760.670.78-0.18-19.15%1,2004,68324.54%
GOOGL240816P001550002024-05-24 3:09PM EDT2024-08-161.981.902.28-0.28-12.39%272,01128.36%
GOOGL240920P001550002024-05-24 3:25PM EDT2024-09-202.682.622.71-0.42-13.55%241,25825.49%
GOOGL241018P001550002024-05-24 11:30AM EDT2024-10-183.253.103.40-0.25-7.14%3698025.21%
GOOGL241115P001550002024-05-24 10:46AM EDT2024-11-154.604.454.60-0.40-8.00%101,57226.51%
GOOGL241220P001550002024-05-24 3:02PM EDT2024-12-205.315.105.35-0.44-7.65%2685026.05%
GOOGL250117P001550002024-05-24 1:39PM EDT2025-01-175.755.655.85-0.63-9.87%62,89525.60%
GOOGL250321P001550002024-05-17 10:40AM EDT2025-03-217.247.157.65+0.14+1.97%2002,45726.29%
GOOGL250620P001550002024-05-24 10:26AM EDT2025-06-209.308.709.45-0.61-6.16%21,29026.03%
GOOGL250919P001550002024-05-22 1:07PM EDT2025-09-1910.6410.4011.350.00-615126.24%
GOOGL251219P001550002024-05-21 9:36AM EDT2025-12-1911.9511.9512.700.00-148325.86%
GOOGL260116P001550002024-05-21 10:52AM EDT2026-01-1612.2512.1513.050.00-319225.70%
GOOGL260618P001550002024-05-17 3:58PM EDT2026-06-1814.8114.2516.400.00-4826.77%
GOOGL261218P001550002024-05-17 10:14AM EDT2026-12-1816.8716.1017.800.00-113225.44%