Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00270000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.10 | 0.00 | - | 200 | 113 | 36.52% |
| GOOGL240920C00270000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.18 | -0.12 | -48.00% | 200 | 4 | 33.79% |
| GOOGL241018C00270000 | 2024-04-09 11:20AM EDT | 2024-10-18 | 0.34 | 0.21 | 0.25 | 0.00 | - | 1 | 6 | 32.18% |
| GOOGL241115C00270000 | 2024-04-25 1:54PM EDT | 2024-11-15 | 0.54 | 0.35 | 0.44 | 0.00 | - | 1 | 17 | 32.32% |
| GOOGL241220C00270000 | 2024-05-02 3:29PM EDT | 2024-12-20 | 0.58 | 0.50 | 0.60 | 0.00 | - | - | 3 | 31.26% |
| GOOGL250117C00270000 | 2024-05-07 12:45PM EDT | 2025-01-17 | 0.80 | 0.67 | 0.75 | 0.00 | - | 6 | 236 | 30.65% |
| GOOGL250321C00270000 | 2024-05-09 10:45AM EDT | 2025-03-21 | 1.22 | 1.24 | 1.47 | -0.14 | -10.29% | 1 | 4 | 31.28% |
| GOOGL250620C00270000 | 2024-04-30 9:53AM EDT | 2025-06-20 | 2.70 | 1.40 | 2.79 | 0.00 | - | 10 | 179 | 31.95% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 2025-09-19 | 4.40 | 2.92 | 3.90 | 0.00 | - | 1 | 56 | 31.55% |
| GOOGL251219C00270000 | 2024-04-30 12:27PM EDT | 2025-12-19 | 5.15 | 5.10 | 6.65 | 0.00 | - | 6 | 14 | 34.06% |
| GOOGL260116C00270000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 5.51 | 5.50 | 6.85 | 0.00 | - | 2 | 89 | 33.60% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 2026-06-18 | 8.25 | 7.90 | 9.10 | 0.00 | - | 12 | 45 | 33.17% |
| GOOGL261218C00270000 | 2024-04-30 12:27PM EDT | 2026-12-18 | 12.20 | 11.20 | 13.10 | 0.00 | - | 6 | 78 | 34.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 2025-01-17 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 92.64% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 2026-12-18 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 49.36% |
© 2024 Yahoo. All rights reserved.