Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00160000 | 2024-05-24 3:24PM EDT | 2024-05-31 | 15.20 | 14.70 | 15.50 | +1.75 | +13.01% | 294 | 731 | 49.37% |
| GOOGL240607C00160000 | 2024-05-24 2:16PM EDT | 2024-06-07 | 15.95 | 14.10 | 15.90 | +0.68 | +4.45% | 23 | 233 | 41.21% |
| GOOGL240614C00160000 | 2024-05-23 1:56PM EDT | 2024-06-14 | 14.95 | 14.35 | 15.95 | 0.00 | - | 8 | 115 | 34.23% |
| GOOGL240621C00160000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 16.00 | 14.80 | 16.10 | +1.30 | +8.84% | 59 | 15,920 | 31.07% |
| GOOGL240628C00160000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 16.29 | 16.10 | 16.85 | +1.46 | +9.84% | 3 | 108 | 33.47% |
| GOOGL240719C00160000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 17.41 | 17.05 | 18.70 | +1.31 | +8.14% | 28 | 3,409 | 35.79% |
| GOOGL240816C00160000 | 2024-05-24 10:57AM EDT | 2024-08-16 | 19.60 | 19.25 | 19.95 | +1.05 | +5.66% | 2 | 1,481 | 33.89% |
| GOOGL240920C00160000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 21.39 | 20.85 | 21.35 | +1.47 | +7.38% | 16 | 5,981 | 32.68% |
| GOOGL241018C00160000 | 2024-05-24 3:17PM EDT | 2024-10-18 | 22.56 | 22.15 | 22.75 | +1.02 | +4.74% | 10 | 1,765 | 33.08% |
| GOOGL241115C00160000 | 2024-05-24 3:28PM EDT | 2024-11-15 | 24.56 | 24.15 | 24.80 | -0.79 | -3.12% | 10 | 803 | 35.14% |
| GOOGL241220C00160000 | 2024-05-24 2:27PM EDT | 2024-12-20 | 26.40 | 25.55 | 26.30 | +1.51 | +6.07% | 1 | 5,697 | 35.26% |
| GOOGL250117C00160000 | 2024-05-24 2:56PM EDT | 2025-01-17 | 27.22 | 26.90 | 27.50 | +1.25 | +4.81% | 70 | 13,345 | 35.49% |
| GOOGL250321C00160000 | 2024-05-24 3:02PM EDT | 2025-03-21 | 29.90 | 29.00 | 30.15 | -0.80 | -2.61% | 4 | 756 | 36.17% |
| GOOGL250620C00160000 | 2024-05-24 2:14PM EDT | 2025-06-20 | 33.85 | 33.25 | 34.00 | +1.92 | +6.01% | 5 | 7,147 | 37.53% |
| GOOGL250919C00160000 | 2024-05-23 9:42AM EDT | 2025-09-19 | 37.22 | 35.25 | 37.20 | -1.58 | -4.07% | 1 | 229 | 38.16% |
| GOOGL251219C00160000 | 2024-05-24 11:57AM EDT | 2025-12-19 | 39.79 | 38.95 | 40.25 | -1.81 | -4.35% | 10 | 1,372 | 38.82% |
| GOOGL260116C00160000 | 2024-05-24 3:51PM EDT | 2026-01-16 | 40.58 | 40.10 | 42.05 | -1.77 | -4.18% | 4 | 511 | 40.11% |
| GOOGL260618C00160000 | 2024-05-24 2:14PM EDT | 2026-06-18 | 45.50 | 44.15 | 46.90 | +1.00 | +2.25% | 1 | 569 | 41.13% |
| GOOGL261218C00160000 | 2024-05-24 3:57PM EDT | 2026-12-18 | 50.00 | 48.35 | 50.90 | +0.24 | +0.48% | 6 | 517 | 40.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 744 | 1,205 | 32.03% |
| GOOGL240607P00160000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.36 | -0.09 | -37.50% | 114 | 1,472 | 31.98% |
| GOOGL240614P00160000 | 2024-05-24 3:21PM EDT | 2024-06-14 | 0.32 | 0.30 | 0.36 | -0.22 | -40.74% | 99 | 433 | 26.12% |
| GOOGL240621P00160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.49 | -0.20 | -30.30% | 228 | 14,133 | 24.44% |
| GOOGL240628P00160000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 0.67 | 0.56 | 0.77 | -0.19 | -22.09% | 28 | 330 | 24.78% |
| GOOGL240719P00160000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 1.28 | 1.02 | 1.29 | -0.29 | -18.47% | 243 | 9,270 | 23.13% |
| GOOGL240816P00160000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 2.88 | 2.50 | 3.40 | -0.37 | -11.38% | 62 | 3,035 | 28.03% |
| GOOGL240920P00160000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 3.55 | 3.20 | 3.80 | -0.70 | -16.47% | 17 | 5,538 | 24.85% |
| GOOGL241018P00160000 | 2024-05-24 11:24AM EDT | 2024-10-18 | 4.35 | 3.35 | 4.55 | -0.55 | -11.22% | 8 | 1,302 | 24.49% |
| GOOGL241115P00160000 | 2024-05-24 2:35PM EDT | 2024-11-15 | 5.75 | 5.25 | 5.90 | -0.60 | -9.45% | 62 | 1,530 | 25.83% |
| GOOGL241220P00160000 | 2024-05-24 3:52PM EDT | 2024-12-20 | 6.70 | 6.50 | 6.70 | -0.49 | -6.82% | 409 | 1,394 | 25.37% |
| GOOGL250117P00160000 | 2024-05-23 2:12PM EDT | 2025-01-17 | 7.10 | 7.05 | 7.25 | -0.50 | -6.58% | 4 | 6,192 | 24.97% |
| GOOGL250321P00160000 | 2024-05-24 3:37PM EDT | 2025-03-21 | 8.87 | 8.15 | 9.65 | -0.48 | -5.13% | 3 | 1,932 | 26.53% |
| GOOGL250620P00160000 | 2024-05-24 11:11AM EDT | 2025-06-20 | 10.75 | 9.90 | 11.05 | -0.22 | -2.01% | 10 | 2,309 | 25.42% |
| GOOGL250919P00160000 | 2024-05-21 9:59AM EDT | 2025-09-19 | 11.70 | 12.10 | 12.85 | 0.00 | - | 1 | 74 | 25.40% |
| GOOGL251219P00160000 | 2024-05-21 9:38AM EDT | 2025-12-19 | 13.35 | 13.60 | 14.40 | 0.00 | - | 27 | 565 | 25.26% |
| GOOGL260116P00160000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 14.52 | 14.10 | 15.80 | +0.27 | +1.89% | 5 | 3,965 | 26.38% |
| GOOGL260618P00160000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 16.45 | 15.10 | 18.20 | 0.00 | - | 4 | 12 | 26.18% |
| GOOGL261218P00160000 | 2024-05-23 2:51PM EDT | 2026-12-18 | 18.50 | 17.90 | 19.70 | 0.00 | - | 250 | 510 | 24.96% |
© 2024 Yahoo. All rights reserved.