Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00220000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 126 | 93.75% |
| GOOGL240517C00220000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,886 | 25.00% |
| GOOGL240524C00220000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 48.44% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 42.77% |
| GOOGL240607C00220000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 12 | 38.28% |
| GOOGL240621C00220000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 30 | 6,757 | 32.32% |
| GOOGL240719C00220000 | 2024-05-07 9:57AM EDT | 2024-07-19 | 0.18 | 0.11 | 0.18 | 0.00 | - | 2 | 334 | 28.47% |
| GOOGL240816C00220000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 0.52 | 0.47 | 0.51 | -0.04 | -7.14% | 4 | 179 | 28.91% |
| GOOGL240920C00220000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 0.92 | 0.87 | 0.90 | -0.09 | -8.91% | 42 | 479 | 27.99% |
| GOOGL241018C00220000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 1.48 | 1.27 | 1.32 | 0.00 | - | 23 | 274 | 27.87% |
| GOOGL241115C00220000 | 2024-05-08 12:46PM EDT | 2024-11-15 | 2.21 | 2.15 | 2.21 | -0.19 | -7.92% | 2 | 675 | 29.52% |
| GOOGL241220C00220000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 2.97 | 2.81 | 2.90 | -0.13 | -4.19% | 17 | 1,043 | 29.41% |
| GOOGL250117C00220000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.50 | -0.35 | -9.21% | 27 | 53,995 | 29.46% |
| GOOGL250321C00220000 | 2024-05-08 3:54PM EDT | 2025-03-21 | 5.25 | 5.15 | 5.35 | -0.29 | -5.23% | 20 | 239 | 30.60% |
| GOOGL250620C00220000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 8.20 | 5.70 | 9.00 | 0.00 | - | 12 | 3,086 | 33.34% |
| GOOGL250919C00220000 | 2024-05-07 2:00PM EDT | 2025-09-19 | 10.90 | 9.80 | 12.80 | 0.00 | - | 3 | 21 | 35.57% |
| GOOGL251219C00220000 | 2024-05-07 10:31AM EDT | 2025-12-19 | 13.21 | 12.30 | 14.45 | 0.00 | - | 5 | 2,779 | 34.79% |
| GOOGL260116C00220000 | 2024-05-08 2:48PM EDT | 2026-01-16 | 14.00 | 13.55 | 14.95 | +0.77 | +5.82% | 2 | 2,107 | 34.60% |
| GOOGL260618C00220000 | 2024-05-03 1:42PM EDT | 2026-06-18 | 17.00 | 17.35 | 19.75 | 0.00 | - | 1 | 13 | 36.08% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 2026-12-18 | 20.47 | 20.25 | 24.30 | 0.00 | - | 1 | 68 | 36.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00220000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 56.69 | 50.25 | 51.20 | 0.00 | - | 10 | 0 | 71.29% |
| GOOGL240621P00220000 | 2024-05-07 9:32AM EDT | 2024-06-21 | 50.27 | 50.30 | 51.05 | 0.00 | - | 1 | 0 | 41.99% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 62.65 | 48.35 | 52.70 | 0.00 | - | - | 0 | 40.04% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 46.83 | 48.35 | 53.00 | 0.00 | - | 1 | 0 | 35.86% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 50.83 | 48.35 | 52.55 | 0.00 | - | 1 | 0 | 30.79% |
| GOOGL250620P00220000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 51.10 | 49.85 | 52.90 | -26.90 | -34.49% | 4 | 0 | 20.46% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 52.54% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 54.10 | 53.30 | 57.35 | 0.00 | - | 10 | 12 | 19.36% |
© 2024 Yahoo. All rights reserved.