Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:250.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 38 | 411 | 42.77% |
| GOOGL240816C00250000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 50 | 33.20% |
| GOOGL240920C00250000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 0.25 | 0.22 | 0.27 | 0.00 | - | 1 | 98 | 31.06% |
| GOOGL241018C00250000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.43 | 0.35 | 0.40 | 0.00 | - | 3 | 397 | 30.03% |
| GOOGL241115C00250000 | 2024-05-08 10:10AM EDT | 2024-11-15 | 0.65 | 0.65 | 0.70 | -0.09 | -12.16% | 1 | 22 | 30.59% |
| GOOGL241220C00250000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 0.98 | 0.89 | 0.98 | 0.00 | - | 6 | 257 | 30.01% |
| GOOGL250117C00250000 | 2024-05-09 10:17AM EDT | 2025-01-17 | 1.14 | 1.14 | 1.19 | -0.13 | -10.24% | 1 | 1,041 | 29.46% |
| GOOGL250321C00250000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 2.22 | 2.04 | 2.11 | 0.00 | - | 2 | 27 | 30.05% |
| GOOGL250620C00250000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 3.10 | 2.28 | 3.65 | 0.00 | - | 3 | 2,762 | 30.65% |
| GOOGL250919C00250000 | 2024-05-07 2:52PM EDT | 2025-09-19 | 5.90 | 5.30 | 6.30 | 0.00 | - | 8 | 11 | 32.89% |
| GOOGL251219C00250000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 7.50 | 7.20 | 8.20 | 0.00 | - | 1 | 421 | 33.22% |
| GOOGL260116C00250000 | 2024-05-07 1:41PM EDT | 2026-01-16 | 8.53 | 7.70 | 8.15 | 0.00 | - | 16 | 806 | 32.39% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 2026-06-18 | 11.30 | 10.95 | 11.60 | 0.00 | - | 4 | 32 | 33.31% |
| GOOGL261218C00250000 | 2024-05-07 1:51PM EDT | 2026-12-18 | 15.67 | 14.30 | 15.70 | 0.00 | - | 7 | 273 | 34.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 78.00 | 80.50 | 81.35 | 0.00 | - | 5 | 0 | 33.13% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 91.74% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 70.81% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 58.89% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 54.34% |
| GOOGL261218P00250000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 85.00 | 80.05 | 83.45 | 0.00 | - | 1 | 1 | 18.19% |
© 2024 Yahoo. All rights reserved.