Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 86.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240920C00070000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 102.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 96.75 | 98.60 | 0.00 | - | - | 20 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00070000 | 2024-04-29 11:59AM EDT | 2025-03-21 | 100.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620C00070000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00070000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 100.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00070000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 102.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 200.00% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 65.82% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.00 | 0.00 | - | 3 | 0 | 50.78% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 54.20% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL250117P00070000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 48.54% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 41.05% |
| GOOGL260116P00070000 | 2024-05-06 12:05PM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 53.05% |
| GOOGL261218P00070000 | 2024-05-07 10:23AM EDT | 2026-12-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.