Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:185.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00185000 | 2024-05-07 2:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 2,391 | 36.72% |
| GOOGL240517C00185000 | 2024-05-08 11:31AM EDT | 2024-05-17 | 0.19 | 0.17 | 0.18 | +0.01 | +5.56% | 204 | 13,774 | 31.10% |
| GOOGL240524C00185000 | 2024-05-08 11:04AM EDT | 2024-05-24 | 0.36 | 0.34 | 0.38 | -0.06 | -14.29% | 12 | 761 | 28.10% |
| GOOGL240531C00185000 | 2024-05-08 10:38AM EDT | 2024-05-31 | 0.52 | 0.52 | 0.55 | -0.12 | -18.75% | 40 | 543 | 25.98% |
| GOOGL240607C00185000 | 2024-05-08 10:33AM EDT | 2024-06-07 | 0.78 | 0.76 | 0.80 | -0.16 | -17.02% | 51 | 489 | 25.43% |
| GOOGL240614C00185000 | 2024-05-08 11:04AM EDT | 2024-06-14 | 1.10 | 1.06 | 1.12 | -0.14 | -11.29% | 49 | 60 | 25.54% |
| GOOGL240621C00185000 | 2024-05-08 11:21AM EDT | 2024-06-21 | 1.34 | 1.29 | 1.33 | -0.18 | -11.84% | 104 | 10,427 | 24.88% |
| GOOGL240719C00185000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 2.54 | 2.51 | 2.58 | -0.34 | -11.81% | 162 | 3,384 | 25.27% |
| GOOGL240816C00185000 | 2024-05-08 11:08AM EDT | 2024-08-16 | 4.78 | 4.70 | 4.80 | -0.46 | -8.78% | 11 | 2,132 | 28.89% |
| GOOGL240920C00185000 | 2024-05-08 11:01AM EDT | 2024-09-20 | 6.25 | 6.15 | 6.30 | -0.25 | -3.85% | 7 | 1,888 | 28.90% |
| GOOGL241018C00185000 | 2024-05-08 9:51AM EDT | 2024-10-18 | 7.25 | 7.35 | 7.50 | -0.45 | -5.84% | 11 | 608 | 29.15% |
| GOOGL241115C00185000 | 2024-05-08 11:30AM EDT | 2024-11-15 | 9.50 | 9.35 | 9.50 | -0.35 | -3.55% | 22 | 1,310 | 31.20% |
| GOOGL241220C00185000 | 2024-05-07 3:54PM EDT | 2024-12-20 | 11.47 | 10.75 | 10.90 | 0.00 | - | 53 | 2,808 | 31.39% |
| GOOGL250117C00185000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 12.00 | 11.80 | 11.95 | -0.60 | -4.76% | 1 | 7,875 | 31.52% |
| GOOGL250321C00185000 | 2024-05-07 11:34AM EDT | 2025-03-21 | 15.05 | 14.60 | 14.80 | 0.00 | - | 3 | 562 | 32.79% |
| GOOGL250620C00185000 | 2024-05-08 11:29AM EDT | 2025-06-20 | 18.35 | 17.40 | 18.30 | -0.35 | -1.87% | 2 | 498 | 33.81% |
| GOOGL250919C00185000 | 2024-05-07 3:17PM EDT | 2025-09-19 | 21.95 | 21.15 | 21.65 | 0.00 | - | 8 | 42 | 34.81% |
| GOOGL251219C00185000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 25.10 | 24.00 | 24.70 | 0.00 | - | 1 | 332 | 35.55% |
| GOOGL260116C00185000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 25.12 | 25.10 | 25.50 | -0.63 | -2.45% | 2 | 5,351 | 35.65% |
| GOOGL260618C00185000 | 2024-05-01 10:25AM EDT | 2026-06-18 | 28.30 | 29.25 | 31.95 | 0.00 | - | 200 | 221 | 38.49% |
| GOOGL261218C00185000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 35.30 | 33.70 | 36.30 | 0.00 | - | 3 | 74 | 38.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00185000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 13.75 | 14.95 | 15.35 | 0.00 | - | 1 | 60 | 52.54% |
| GOOGL240517P00185000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 15.22 | 15.00 | 15.35 | +0.46 | +3.12% | 7 | 17 | 28.81% |
| GOOGL240524P00185000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 14.15 | 15.05 | 15.45 | 0.00 | - | 2 | 4 | 24.85% |
| GOOGL240531P00185000 | 2024-05-07 12:52PM EDT | 2024-05-31 | 14.10 | 15.20 | 15.50 | 0.00 | - | 2 | 42 | 21.88% |
| GOOGL240621P00185000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 15.18 | 15.60 | 16.00 | 0.00 | - | 46 | 70 | 20.87% |
| GOOGL240719P00185000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 15.22 | 16.25 | 16.70 | 0.00 | - | 1 | 394 | 20.25% |
| GOOGL240816P00185000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 17.00 | 17.50 | 17.85 | 0.00 | - | 1 | 70 | 21.64% |
| GOOGL240920P00185000 | 2024-05-07 1:23PM EDT | 2024-09-20 | 17.60 | 18.45 | 18.70 | 0.00 | - | 5 | 21 | 21.19% |
| GOOGL241018P00185000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 18.50 | 19.05 | 19.30 | 0.00 | - | 8 | 85 | 20.86% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 26.89% |
| GOOGL241220P00185000 | 2024-05-07 2:15PM EDT | 2024-12-20 | 20.40 | 20.85 | 21.20 | 0.00 | - | 2 | 43 | 21.72% |
| GOOGL250117P00185000 | 2024-05-07 1:31PM EDT | 2025-01-17 | 20.79 | 21.50 | 21.80 | 0.00 | - | 4 | 30 | 21.64% |
| GOOGL250321P00185000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 22.60 | 22.95 | 23.25 | 0.00 | - | 2 | 64 | 21.82% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 24.01 | 24.70 | 25.05 | 0.00 | - | 1 | 1 | 21.86% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 2025-09-19 | 33.20 | 24.95 | 26.80 | 0.00 | - | - | 21 | 22.04% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 2025-12-19 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 45.58% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 36.30 | 28.05 | 29.45 | 0.00 | - | 175 | 175 | 22.87% |
| GOOGL260618P00185000 | 2024-05-07 12:46PM EDT | 2026-06-18 | 29.70 | 29.95 | 31.40 | 0.00 | - | 3 | 4 | 22.47% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 26.15% |
© 2024 Yahoo. All rights reserved.