Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 76.40 | 77.60 | 78.25 | 0.00 | - | 5 | 5 | 603.13% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 79.35 | 80.45 | 0.00 | - | 1 | 12 | 313.09% |
| GOOGL240531C00090000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 73.75 | 78.00 | 78.60 | 0.00 | - | 1 | 1 | 145.90% |
| GOOGL240621C00090000 | 2024-05-09 12:34PM EDT | 2024-06-21 | 79.64 | 77.90 | 78.70 | 0.00 | - | 100 | 903 | 104.35% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 78.45 | 79.15 | 0.00 | - | 5 | 10 | 90.31% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 65.15 | 79.30 | 79.90 | 0.00 | - | 1 | 560 | 73.85% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 80.82 | 80.45 | 81.10 | 0.00 | - | 1 | 119 | 64.36% |
| GOOGL250117C00090000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 81.22 | 80.90 | 81.80 | +2.08 | +2.63% | 7 | 2,359 | 63.68% |
| GOOGL250321C00090000 | 2024-05-06 2:35PM EDT | 2025-03-21 | 81.50 | 80.70 | 83.00 | 0.00 | - | - | 1 | 59.18% |
| GOOGL250620C00090000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 85.20 | 81.95 | 85.05 | 0.00 | - | 1 | 1,451 | 58.04% |
| GOOGL250919C00090000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 85.90 | 82.65 | 86.95 | 0.00 | - | 1 | 23 | 56.32% |
| GOOGL251219C00090000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 89.12 | 83.50 | 87.40 | 0.00 | - | 12 | 564 | 53.49% |
| GOOGL260116C00090000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 88.42 | 84.15 | 87.35 | 0.00 | - | 10 | 94 | 53.01% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 85.50 | 89.90 | 0.00 | - | 1 | 251 | 51.69% |
| GOOGL261218C00090000 | 2024-05-07 9:43AM EDT | 2026-12-18 | 90.00 | 87.70 | 91.55 | 0.00 | - | 1 | 19 | 50.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,558 | 131.25% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 103.13% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 84.38% |
| GOOGL240621P00090000 | 2024-05-09 11:03AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 11,441 | 66.02% |
| GOOGL240719P00090000 | 2024-05-09 11:26AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.05 | 0.00 | - | 100 | 571 | 52.34% |
| GOOGL240816P00090000 | 2024-05-06 10:37AM EDT | 2024-08-16 | 0.09 | 0.03 | 0.09 | 0.00 | - | 12 | 25 | 50.00% |
| GOOGL240920P00090000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 2,404 | 45.51% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.10 | 0.17 | 0.00 | - | 1 | 183 | 42.48% |
| GOOGL241115P00090000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 0.22 | 0.16 | 0.27 | +0.05 | +29.41% | 2 | 32 | 41.94% |
| GOOGL241220P00090000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 0.29 | 0.22 | 0.35 | 0.00 | - | 2 | 2,546 | 40.14% |
| GOOGL250117P00090000 | 2024-05-10 10:42AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.36 | -0.01 | -2.78% | 2 | 12,952 | 38.04% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.00 | 2.55 | 0.00 | - | 23 | 40 | 51.01% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2,489 | 54.83% |
| GOOGL250919P00090000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 1.11 | 0.50 | 2.50 | 0.00 | - | 1 | 9 | 40.43% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.30 | 2.48 | 0.00 | - | 4 | 649 | 37.10% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 2.35 | 0.41 | 2.58 | 0.00 | - | 1 | 1,081 | 36.63% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 2.09 | 2.78 | 0.00 | - | 1 | 88 | 33.46% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 2026-12-18 | 4.00 | 2.99 | 3.65 | 0.00 | - | 1 | 60 | 32.50% |
© 2024 Yahoo. All rights reserved.