Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 25.00% |
| GOOGL240517C00190000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 661 | 4,346 | 12.50% |
| GOOGL240524C00190000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 659 | 12.50% |
| GOOGL240531C00190000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49 | 483 | 12.50% |
| GOOGL240607C00190000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 120 | 1,522 | 6.25% |
| GOOGL240614C00190000 | 2024-05-07 12:29PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 56 | 64 | 6.25% |
| GOOGL240621C00190000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 426 | 5,617 | 6.25% |
| GOOGL240719C00190000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 583 | 3,831 | 6.25% |
| GOOGL240816C00190000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 3.64 | 0.00 | 0.00 | 0.00 | - | 118 | 1,808 | 6.25% |
| GOOGL240920C00190000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 156 | 2,102 | 3.13% |
| GOOGL241018C00190000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 650 | 3.13% |
| GOOGL241115C00190000 | 2024-05-07 3:33PM EDT | 2024-11-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 125 | 2,184 | 3.13% |
| GOOGL241220C00190000 | 2024-05-07 11:52AM EDT | 2024-12-20 | 9.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,756 | 3.13% |
| GOOGL250117C00190000 | 2024-05-07 2:26PM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 93 | 4,901 | 3.13% |
| GOOGL250321C00190000 | 2024-05-07 3:47PM EDT | 2025-03-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 571 | 3.13% |
| GOOGL250620C00190000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 16.73 | 0.00 | 0.00 | 0.00 | - | 812 | 7,773 | 3.13% |
| GOOGL250919C00190000 | 2024-05-07 3:10PM EDT | 2025-09-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 1.56% |
| GOOGL251219C00190000 | 2024-05-07 10:17AM EDT | 2025-12-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 1.56% |
| GOOGL260116C00190000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,170 | 1.56% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 1.56% |
| GOOGL261218C00190000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL240719P00190000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 19.92 | 0.00 | 0.00 | 0.00 | - | 55 | 367 | 0.00% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL250117P00190000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| GOOGL250321P00190000 | 2024-05-07 3:26PM EDT | 2025-03-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 2025-06-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 44.03% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.