Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240517C00115000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 54.90 | 53.90 | 54.45 | 0.00 | - | 3 | 406 | 120.12% |
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 57.70 | 54.00 | 54.60 | 0.00 | - | 5 | 5 | 81.25% |
| GOOGL240607C00115000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 52.14 | 54.30 | 55.10 | 0.00 | - | - | 1 | 82.72% |
| GOOGL240621C00115000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 54.55 | 54.40 | 55.15 | -0.95 | -1.71% | 1 | 1,942 | 69.73% |
| GOOGL240719C00115000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 55.42 | 54.95 | 55.50 | +1.76 | +3.28% | 1 | 188 | 60.23% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 55.60 | 56.25 | 0.00 | - | 7 | 127 | 57.21% |
| GOOGL240920C00115000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 53.94 | 56.10 | 56.85 | 0.00 | - | 4 | 525 | 52.80% |
| GOOGL241018C00115000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 54.74 | 56.75 | 57.50 | 0.00 | - | 1 | 31 | 51.50% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 57.50 | 58.25 | 0.00 | - | 1 | 41 | 50.97% |
| GOOGL241220C00115000 | 2024-04-29 10:47AM EDT | 2024-12-20 | 58.05 | 58.10 | 58.85 | 0.00 | - | 1 | 865 | 50.61% |
| GOOGL250117C00115000 | 2024-05-09 11:10AM EDT | 2025-01-17 | 58.85 | 58.80 | 59.60 | -1.15 | -1.92% | 4 | 1,150 | 50.31% |
| GOOGL250321C00115000 | 2024-04-26 11:34AM EDT | 2025-03-21 | 62.76 | 59.00 | 60.50 | 0.00 | - | 4 | 36 | 47.68% |
| GOOGL250620C00115000 | 2024-04-30 11:37AM EDT | 2025-06-20 | 59.55 | 61.25 | 62.60 | 0.00 | - | 1 | 587 | 47.15% |
| GOOGL250919C00115000 | 2024-05-03 12:58PM EDT | 2025-09-19 | 61.39 | 63.15 | 65.10 | 0.00 | - | 8 | 16 | 47.82% |
| GOOGL251219C00115000 | 2024-05-07 3:52PM EDT | 2025-12-19 | 68.00 | 64.90 | 67.00 | 0.00 | - | 1 | 178 | 47.47% |
| GOOGL260116C00115000 | 2024-05-07 11:06AM EDT | 2026-01-16 | 67.76 | 65.55 | 67.35 | 0.00 | - | 3 | 73 | 47.00% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 2026-06-18 | 67.55 | 68.60 | 69.90 | 0.00 | - | 2 | 25 | 46.05% |
| GOOGL261218C00115000 | 2024-05-07 2:19PM EDT | 2026-12-18 | 75.10 | 72.05 | 73.35 | 0.00 | - | 4 | 93 | 46.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00115000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 168.75% |
| GOOGL240517P00115000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 404 | 10,647 | 84.38% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 9 | 67.97% |
| GOOGL240531P00115000 | 2024-05-09 11:51AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 3 | 42 | 57.81% |
| GOOGL240621P00115000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 4 | 5,809 | 47.85% |
| GOOGL240719P00115000 | 2024-05-09 12:37PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 601 | 4,770 | 39.84% |
| GOOGL240816P00115000 | 2024-05-09 1:48PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 382 | 2,991 | 37.35% |
| GOOGL240920P00115000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 0.37 | 0.37 | 0.41 | -0.03 | -7.50% | 4 | 7,218 | 34.96% |
| GOOGL241018P00115000 | 2024-05-08 2:38PM EDT | 2024-10-18 | 0.51 | 0.49 | 0.54 | 0.00 | - | 60 | 983 | 33.47% |
| GOOGL241115P00115000 | 2024-05-08 2:15PM EDT | 2024-11-15 | 0.81 | 0.77 | 0.84 | 0.00 | - | 27 | 1,118 | 33.83% |
| GOOGL241220P00115000 | 2024-05-09 1:26PM EDT | 2024-12-20 | 0.98 | 0.92 | 1.02 | -0.03 | -2.97% | 3 | 4,547 | 32.45% |
| GOOGL250117P00115000 | 2024-05-09 1:46PM EDT | 2025-01-17 | 1.15 | 1.12 | 1.18 | -0.03 | -2.54% | 6 | 9,383 | 31.65% |
| GOOGL250321P00115000 | 2024-05-07 12:40PM EDT | 2025-03-21 | 1.48 | 1.54 | 1.66 | 0.00 | - | 5 | 1,004 | 30.82% |
| GOOGL250620P00115000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 2.35 | 2.26 | 2.85 | 0.00 | - | 6 | 4,394 | 31.59% |
| GOOGL250919P00115000 | 2024-05-03 1:27PM EDT | 2025-09-19 | 3.70 | 3.15 | 3.25 | 0.00 | - | 10 | 487 | 29.75% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 2025-12-19 | 4.80 | 3.95 | 4.10 | 0.00 | - | 1 | 520 | 29.51% |
| GOOGL260116P00115000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 4.84 | 4.20 | 4.50 | 0.00 | - | 2 | 1,382 | 29.77% |
| GOOGL260618P00115000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 6.08 | 5.45 | 5.75 | 0.00 | - | 2 | 270 | 29.14% |
| GOOGL261218P00115000 | 2024-05-08 2:33PM EDT | 2026-12-18 | 6.90 | 6.75 | 7.60 | 0.00 | - | 1 | 53 | 29.25% |
© 2024 Yahoo. All rights reserved.