Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00150000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 18.65 | 18.25 | 19.45 | -0.83 | -4.26% | 201 | 206 | 131.64% |
| GOOGL240517C00150000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 19.00 | 18.25 | 19.10 | -1.03 | -5.14% | 354 | 14,194 | 55.42% |
| GOOGL240524C00150000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 18.95 | 18.20 | 19.60 | -1.43 | -7.02% | 217 | 284 | 49.41% |
| GOOGL240531C00150000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 19.43 | 19.00 | 19.75 | -1.37 | -6.59% | 7 | 121 | 42.65% |
| GOOGL240607C00150000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 19.70 | 19.35 | 20.00 | -0.80 | -3.90% | 1 | 29 | 39.66% |
| GOOGL240614C00150000 | 2024-05-10 1:41PM EDT | 2024-06-14 | 18.00 | 18.00 | 20.15 | -2.32 | -11.42% | 2 | 15 | 36.88% |
| GOOGL240621C00150000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 20.16 | 19.45 | 20.35 | -0.72 | -3.45% | 425 | 9,302 | 35.24% |
| GOOGL240719C00150000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 21.40 | 20.35 | 21.45 | -0.68 | -3.08% | 60 | 2,764 | 33.22% |
| GOOGL240816C00150000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 23.05 | 21.30 | 23.40 | -0.80 | -3.35% | 33 | 2,177 | 35.74% |
| GOOGL240920C00150000 | 2024-05-10 2:05PM EDT | 2024-09-20 | 25.00 | 24.50 | 24.75 | -0.35 | -1.38% | 20 | 9,519 | 34.92% |
| GOOGL241018C00150000 | 2024-05-10 1:27PM EDT | 2024-10-18 | 24.35 | 25.60 | 26.00 | -3.80 | -13.50% | 2 | 1,187 | 35.18% |
| GOOGL241115C00150000 | 2024-05-10 12:41PM EDT | 2024-11-15 | 26.72 | 26.45 | 27.80 | -1.93 | -6.74% | 2 | 462 | 36.90% |
| GOOGL241220C00150000 | 2024-05-10 1:31PM EDT | 2024-12-20 | 27.37 | 28.65 | 28.95 | -1.86 | -6.36% | 2 | 1,576 | 36.46% |
| GOOGL250117C00150000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 29.85 | 29.65 | 30.15 | -0.96 | -3.12% | 31 | 19,670 | 36.87% |
| GOOGL250321C00150000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 32.30 | 31.70 | 32.50 | -0.50 | -1.52% | 6 | 211 | 37.29% |
| GOOGL250620C00150000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 35.50 | 34.40 | 35.75 | -0.32 | -0.89% | 3 | 909 | 38.04% |
| GOOGL250919C00150000 | 2024-05-06 11:57AM EDT | 2025-09-19 | 38.10 | 36.60 | 38.80 | +0.65 | +1.74% | 2 | 137 | 38.76% |
| GOOGL251219C00150000 | 2024-05-10 1:53PM EDT | 2025-12-19 | 41.22 | 39.40 | 41.95 | -2.04 | -4.72% | 17 | 638 | 39.78% |
| GOOGL260116C00150000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 41.81 | 41.45 | 42.60 | -0.79 | -1.85% | 12 | 11,465 | 39.70% |
| GOOGL260618C00150000 | 2024-05-07 10:04AM EDT | 2026-06-18 | 47.50 | 43.50 | 47.25 | 0.00 | - | 1 | 1,456 | 40.90% |
| GOOGL261218C00150000 | 2024-05-10 3:32PM EDT | 2026-12-18 | 50.17 | 49.10 | 51.30 | -0.78 | -1.53% | 99 | 572 | 40.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00150000 | 2024-05-10 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 9,917 | 81.25% |
| GOOGL240517P00150000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 1,822 | 14,212 | 41.11% |
| GOOGL240524P00150000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 37 | 3,329 | 33.99% |
| GOOGL240531P00150000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 0.27 | 0.23 | 0.28 | 0.00 | - | 275 | 626 | 30.03% |
| GOOGL240607P00150000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.36 | 0.34 | 0.37 | 0.00 | - | 46 | 436 | 27.83% |
| GOOGL240614P00150000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.54 | 0.53 | 0.58 | +0.03 | +5.88% | 37 | 135 | 27.83% |
| GOOGL240621P00150000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.66 | +0.02 | +3.28% | 468 | 7,939 | 26.34% |
| GOOGL240719P00150000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.25 | 1.23 | 1.27 | +0.09 | +7.76% | 105 | 3,741 | 24.85% |
| GOOGL240816P00150000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.52 | 2.46 | 2.53 | +0.18 | +7.69% | 236 | 3,778 | 27.00% |
| GOOGL240920P00150000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | +0.12 | +3.83% | 111 | 3,738 | 25.95% |
| GOOGL241018P00150000 | 2024-05-10 11:06AM EDT | 2024-10-18 | 4.15 | 3.80 | 3.95 | +0.45 | +12.16% | 55 | 731 | 25.60% |
| GOOGL241115P00150000 | 2024-05-10 11:53AM EDT | 2024-11-15 | 4.85 | 4.90 | 5.05 | -0.05 | -1.02% | 59 | 2,292 | 26.61% |
| GOOGL241220P00150000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 5.68 | 5.60 | 5.75 | +0.13 | +2.34% | 25 | 2,176 | 26.14% |
| GOOGL250117P00150000 | 2024-05-10 2:18PM EDT | 2025-01-17 | 6.17 | 6.05 | 6.20 | +0.16 | +2.66% | 74 | 4,840 | 25.65% |
| GOOGL250321P00150000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 7.75 | 7.20 | 8.10 | +0.25 | +3.33% | 6 | 752 | 26.64% |
| GOOGL250620P00150000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 9.15 | 8.90 | 9.15 | -0.14 | -1.51% | 38 | 2,117 | 25.23% |
| GOOGL250919P00150000 | 2024-05-08 1:57PM EDT | 2025-09-19 | 10.85 | 8.50 | 11.45 | 0.00 | - | 84 | 92 | 26.22% |
| GOOGL251219P00150000 | 2024-05-07 3:01PM EDT | 2025-12-19 | 11.90 | 11.95 | 12.65 | 0.00 | - | 11 | 652 | 25.73% |
| GOOGL260116P00150000 | 2024-05-10 3:03PM EDT | 2026-01-16 | 12.50 | 12.10 | 12.90 | 0.00 | - | 32 | 908 | 25.47% |
| GOOGL260618P00150000 | 2024-05-02 1:46PM EDT | 2026-06-18 | 16.93 | 14.15 | 15.35 | 0.00 | - | 3 | 41 | 25.66% |
| GOOGL261218P00150000 | 2024-05-10 3:56PM EDT | 2026-12-18 | 16.38 | 16.10 | 17.35 | -0.45 | -2.67% | 5 | 228 | 25.15% |
© 2024 Yahoo. All rights reserved.