Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00215000 | 2024-05-23 11:12AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 40 | 69.14% |
| GOOGL240607C00215000 | 2024-05-22 10:05AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 55.27% |
| GOOGL240614C00215000 | 2024-05-23 10:33AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 2 | 36.13% |
| GOOGL240621C00215000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,318 | 29.49% |
| GOOGL240628C00215000 | 2024-05-16 11:09AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 35.94% |
| GOOGL240719C00215000 | 2024-05-24 10:48AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 5 | 129 | 25.24% |
| GOOGL240816C00215000 | 2024-05-24 12:55PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.64 | -0.06 | -9.09% | 61 | 296 | 27.39% |
| GOOGL240920C00215000 | 2024-05-23 3:37PM EDT | 2024-09-20 | 1.13 | 1.08 | 1.38 | 0.00 | - | 16 | 756 | 27.65% |
| GOOGL241220C00215000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 4.00 | 3.85 | 4.00 | +0.22 | +5.82% | 1 | 842 | 29.01% |
| GOOGL250117C00215000 | 2024-05-24 2:19PM EDT | 2025-01-17 | 4.90 | 4.50 | 4.90 | +0.25 | +5.38% | 4 | 2,155 | 29.43% |
| GOOGL250321C00215000 | 2024-05-21 1:57PM EDT | 2025-03-21 | 7.73 | 6.85 | 7.25 | 0.00 | - | 14 | 245 | 30.80% |
| GOOGL250620C00215000 | 2024-05-23 2:16PM EDT | 2025-06-20 | 9.96 | 9.25 | 12.00 | 0.00 | - | 19 | 3,301 | 34.40% |
| GOOGL250919C00215000 | 2024-05-23 2:10PM EDT | 2025-09-19 | 12.75 | 13.00 | 13.55 | 0.00 | - | 17 | 101 | 33.06% |
| GOOGL251219C00215000 | 2024-05-20 9:32AM EDT | 2025-12-19 | 17.15 | 15.75 | 16.55 | 0.00 | - | 1 | 298 | 33.92% |
| GOOGL260116C00215000 | 2024-05-20 10:09AM EDT | 2026-01-16 | 18.49 | 16.10 | 17.45 | 0.00 | - | 52 | 1,106 | 34.16% |
| GOOGL260618C00215000 | 2024-05-22 9:45AM EDT | 2026-06-18 | 21.48 | 20.30 | 22.30 | 0.00 | - | 5 | 14 | 35.43% |
| GOOGL261218C00215000 | 2024-05-23 1:20PM EDT | 2026-12-18 | 26.00 | 24.80 | 27.35 | 0.00 | - | 1 | 122 | 36.32% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 513.62% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 95.98% |
| GOOGL250321P00215000 | 2024-05-15 3:32PM EDT | 2025-03-21 | 43.45 | 39.20 | 42.55 | 0.00 | - | 1 | 4 | 20.80% |
| GOOGL250620P00215000 | 2024-05-20 9:40AM EDT | 2025-06-20 | 40.10 | 41.30 | 43.20 | 0.00 | - | 27 | 27 | 19.65% |
| GOOGL251219P00215000 | 2024-05-13 3:43PM EDT | 2025-12-19 | 49.55 | 42.50 | 45.30 | 0.00 | - | 2 | 1 | 19.57% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 49.36 | 44.00 | 47.20 | 0.00 | - | 1 | 1 | 19.42% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 21.74% |
© 2024 Yahoo. All rights reserved.