Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00210000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 78.13% |
| GOOGL240517C00210000 | 2024-05-08 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,565 | 51.17% |
| GOOGL240524C00210000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 42 | 69 | 41.80% |
| GOOGL240531C00210000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 31 | 36.72% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.17 | 0.01 | 0.10 | +0.09 | +112.50% | 1 | 12 | 33.89% |
| GOOGL240621C00210000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.13 | 0.00 | - | 2 | 4,498 | 29.25% |
| GOOGL240719C00210000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.32 | 0.00 | - | 12 | 470 | 26.61% |
| GOOGL240816C00210000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.94 | 0.91 | 0.94 | -0.07 | -6.93% | 2 | 311 | 28.27% |
| GOOGL240920C00210000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 1.53 | 1.52 | 1.56 | -0.17 | -10.00% | 3 | 1,536 | 27.72% |
| GOOGL241018C00210000 | 2024-05-07 3:06PM EDT | 2024-10-18 | 2.35 | 2.11 | 2.19 | 0.00 | - | 65 | 211 | 27.83% |
| GOOGL241115C00210000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 3.26 | 3.30 | 3.45 | -0.44 | -11.89% | 11 | 339 | 29.82% |
| GOOGL241220C00210000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 4.55 | 4.20 | 4.35 | 0.00 | - | 5 | 1,780 | 29.82% |
| GOOGL250117C00210000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 4.80 | 4.90 | 5.10 | -0.65 | -11.93% | 1 | 5,514 | 29.90% |
| GOOGL250321C00210000 | 2024-05-07 11:14AM EDT | 2025-03-21 | 7.55 | 7.10 | 7.25 | 0.00 | - | 1 | 43 | 31.02% |
| GOOGL250620C00210000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 10.50 | 8.75 | 10.15 | 0.00 | - | 18 | 6,460 | 32.00% |
| GOOGL250919C00210000 | 2024-05-07 1:34PM EDT | 2025-09-19 | 13.60 | 12.80 | 13.05 | 0.00 | - | 1 | 120 | 32.93% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 15.55 | 17.50 | 0.00 | - | 2 | 428 | 35.70% |
| GOOGL260116C00210000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 17.00 | 16.35 | 16.75 | 0.00 | - | 5 | 204 | 34.00% |
| GOOGL260618C00210000 | 2024-05-03 2:32PM EDT | 2026-06-18 | 19.60 | 19.75 | 21.90 | 0.00 | - | 2 | 40 | 35.80% |
| GOOGL261218C00210000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 25.00 | 23.55 | 26.00 | -1.25 | -4.76% | 1 | 198 | 35.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 39.90 | 40.95 | 0.00 | - | 1 | 0 | 59.08% |
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 2024-06-21 | 92.00 | 85.60 | 87.60 | 0.00 | - | 5 | 0 | 250.85% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 89.76% |
| GOOGL250117P00210000 | 2024-05-07 10:47AM EDT | 2025-01-17 | 40.45 | 40.70 | 41.25 | 0.00 | - | 1 | 15 | 17.02% |
| GOOGL250620P00210000 | 2024-05-08 11:41AM EDT | 2025-06-20 | 42.55 | 40.30 | 43.55 | -2.65 | -5.86% | 1 | 4 | 19.65% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 42.35 | 45.20 | 0.00 | - | - | 1 | 20.75% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 42.90 | 45.05 | 0.00 | - | 4 | 4 | 18.86% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 27.05% |
© 2024 Yahoo. All rights reserved.