Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 17.25 | 16.05 | 17.50 | +11.05 | +178.23% | 2,176 | 4,626 | 56.49% |
| GOOGL240510C00155000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 17.75 | 17.25 | 18.50 | +11.11 | +167.32% | 738 | 968 | 54.76% |
| GOOGL240517C00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 18.00 | 16.70 | 18.15 | +10.68 | +145.90% | 4,517 | 16,605 | 40.97% |
| GOOGL240524C00155000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 18.25 | 17.80 | 18.50 | +10.35 | +131.01% | 102 | 447 | 38.72% |
| GOOGL240531C00155000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 18.40 | 17.80 | 18.70 | +10.50 | +132.91% | 79 | 340 | 36.18% |
| GOOGL240621C00155000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 19.50 | 18.85 | 19.60 | +10.30 | +111.96% | 5,936 | 11,318 | 33.69% |
| GOOGL240719C00155000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 20.75 | 20.30 | 20.90 | +10.14 | +95.57% | 298 | 4,270 | 32.90% |
| GOOGL240816C00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 22.80 | 22.20 | 22.95 | +10.10 | +79.53% | 341 | 1,430 | 35.29% |
| GOOGL240920C00155000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 24.29 | 23.65 | 24.40 | +10.19 | +72.27% | 1,065 | 5,030 | 34.79% |
| GOOGL241018C00155000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 25.50 | 24.85 | 26.15 | +10.19 | +66.56% | 130 | 1,048 | 36.19% |
| GOOGL241115C00155000 | 2024-04-26 3:08PM EDT | 2024-11-15 | 27.03 | 27.05 | 27.90 | +10.14 | +60.04% | 32 | 354 | 37.53% |
| GOOGL241220C00155000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 28.55 | 27.80 | 28.80 | +10.25 | +56.01% | 63 | 5,465 | 36.50% |
| GOOGL250117C00155000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 29.81 | 28.80 | 29.95 | +10.16 | +51.70% | 956 | 7,962 | 36.74% |
| GOOGL250321C00155000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 32.15 | 32.00 | 32.70 | +10.42 | +47.95% | 59 | 1,962 | 37.77% |
| GOOGL250620C00155000 | 2024-04-26 2:11PM EDT | 2025-06-20 | 34.47 | 34.35 | 36.05 | +10.47 | +43.63% | 113 | 1,491 | 38.49% |
| GOOGL250919C00155000 | 2024-04-26 2:22PM EDT | 2025-09-19 | 37.55 | 38.00 | 39.45 | +9.60 | +34.35% | 13 | 90 | 39.54% |
| GOOGL251219C00155000 | 2024-04-26 3:14PM EDT | 2025-12-19 | 41.46 | 39.75 | 41.90 | +10.46 | +33.74% | 18 | 412 | 39.52% |
| GOOGL260116C00155000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 41.75 | 41.25 | 42.60 | +10.00 | +31.50% | 25 | 2,069 | 39.49% |
| GOOGL260618C00155000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 46.47 | 46.05 | 47.10 | +10.77 | +30.17% | 22 | 45 | 40.41% |
| GOOGL261218C00155000 | 2024-04-26 3:06PM EDT | 2026-12-18 | 50.92 | 50.05 | 51.15 | +10.82 | +26.98% | 17 | 331 | 40.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.09 | -4.87 | -98.38% | 2,149 | 10,152 | 38.87% |
| GOOGL240510P00155000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.20 | 0.16 | 0.21 | -5.10 | -96.23% | 856 | 1,101 | 32.03% |
| GOOGL240517P00155000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.46 | -5.89 | -92.90% | 3,191 | 8,037 | 31.18% |
| GOOGL240524P00155000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.63 | 0.60 | 0.66 | -5.53 | -89.77% | 235 | 319 | 29.66% |
| GOOGL240531P00155000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.81 | 0.76 | 0.82 | -5.38 | -86.91% | 286 | 309 | 28.22% |
| GOOGL240621P00155000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.33 | 1.32 | 1.39 | -5.60 | -80.81% | 1,101 | 3,233 | 26.37% |
| GOOGL240719P00155000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 2.09 | 1.99 | 2.10 | -5.66 | -73.03% | 285 | 2,284 | 25.04% |
| GOOGL240816P00155000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.45 | -5.85 | -63.24% | 123 | 1,018 | 26.76% |
| GOOGL240920P00155000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.30 | -5.70 | -57.29% | 360 | 836 | 25.93% |
| GOOGL241018P00155000 | 2024-04-26 2:35PM EDT | 2024-10-18 | 5.25 | 4.85 | 5.00 | -5.50 | -51.16% | 196 | 712 | 25.64% |
| GOOGL241115P00155000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 6.08 | 6.00 | 6.15 | -5.69 | -48.34% | 4 | 518 | 26.58% |
| GOOGL241220P00155000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 6.90 | 6.70 | 6.95 | -5.55 | -44.58% | 117 | 549 | 26.29% |
| GOOGL250117P00155000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 7.36 | 7.30 | 7.50 | -5.59 | -43.17% | 181 | 2,258 | 25.98% |
| GOOGL250321P00155000 | 2024-04-26 3:02PM EDT | 2025-03-21 | 8.89 | 8.70 | 8.95 | -5.21 | -36.95% | 1,246 | 1,766 | 25.97% |
| GOOGL250620P00155000 | 2024-04-26 3:13PM EDT | 2025-06-20 | 10.70 | 10.50 | 11.60 | -3.81 | -26.26% | 29 | 794 | 27.11% |
| GOOGL250919P00155000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 17.10 | 9.80 | 13.30 | 0.00 | - | 61 | 97 | 26.95% |
| GOOGL251219P00155000 | 2024-04-26 3:16PM EDT | 2025-12-19 | 13.40 | 12.45 | 14.75 | -4.60 | -25.56% | 2 | 68 | 26.68% |
| GOOGL260116P00155000 | 2024-04-25 12:36PM EDT | 2026-01-16 | 14.00 | 13.75 | 15.70 | -4.90 | -25.93% | 1 | 147 | 27.26% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 2026-06-18 | 16.22 | 14.75 | 18.50 | -3.85 | -19.18% | 8 | 4 | 27.56% |
| GOOGL261218P00155000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 17.95 | 16.85 | 18.55 | -5.85 | -24.58% | 103 | 18 | 24.86% |
© 2024 Yahoo. All rights reserved.