Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 265 | 71.88% |
| GOOGL240621C00240000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,634 | 38.87% |
| GOOGL240816C00240000 | 2024-05-07 11:21AM EDT | 2024-08-16 | 0.22 | 0.16 | 0.20 | 0.00 | - | 50 | 102 | 31.59% |
| GOOGL240920C00240000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.07 | -16.67% | 5 | 1,576 | 29.76% |
| GOOGL241018C00240000 | 2024-05-07 10:23AM EDT | 2024-10-18 | 0.63 | 0.47 | 0.54 | 0.00 | - | 1 | 112 | 29.03% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 2024-11-15 | 1.01 | 0.92 | 0.97 | 0.00 | - | 8 | 125 | 30.02% |
| GOOGL241220C00240000 | 2024-05-08 12:10PM EDT | 2024-12-20 | 1.42 | 1.27 | 1.33 | 0.00 | - | 1 | 910 | 29.54% |
| GOOGL250117C00240000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 1.70 | 1.61 | 1.66 | 0.00 | - | 1 | 969 | 29.33% |
| GOOGL250321C00240000 | 2024-05-07 1:43PM EDT | 2025-03-21 | 3.10 | 2.73 | 2.83 | 0.00 | - | 2 | 40 | 30.12% |
| GOOGL250620C00240000 | 2024-05-08 9:39AM EDT | 2025-06-20 | 4.55 | 4.50 | 4.65 | -0.02 | -0.44% | 2 | 1,347 | 30.80% |
| GOOGL250919C00240000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 7.00 | 6.60 | 6.80 | 0.00 | - | 2 | 102 | 31.72% |
| GOOGL251219C00240000 | 2024-05-07 12:13PM EDT | 2025-12-19 | 9.45 | 8.70 | 9.20 | 0.00 | - | 1 | 465 | 32.74% |
| GOOGL260116C00240000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.20 | 9.25 | 9.55 | 0.00 | - | 5 | 3,576 | 32.48% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 12.85 | 13.25 | 0.00 | - | 1 | 65 | 33.47% |
| GOOGL261218C00240000 | 2024-05-06 11:08AM EDT | 2026-12-18 | 16.14 | 16.35 | 17.95 | 0.00 | - | 4 | 123 | 34.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 2024-05-17 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 311.01% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 70.50 | 71.30 | 0.00 | - | 10 | 0 | 19.85% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 2026-01-16 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 41.30% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.