Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00080000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 90.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00080000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621C00080000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 92.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240920C00080000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 93.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00080000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 93.73 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL250620C00080000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 21 | 163 | 0.00% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-05-06 10:35AM EDT | 2025-12-19 | 92.96 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| GOOGL260116C00080000 | 2024-05-07 2:32PM EDT | 2026-01-16 | 97.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-05-07 2:32PM EDT | 2026-12-18 | 100.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240621P00080000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240719P00080000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| GOOGL240816P00080000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240920P00080000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 51.32% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 1 | 48.93% |
| GOOGL241220P00080000 | 2024-05-08 1:49PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250117P00080000 | 2024-05-06 12:34PM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 39 | 11,696 | 25.00% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 43.53% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL260116P00080000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 12.50% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 46.22% |
| GOOGL261218P00080000 | 2024-05-08 12:20PM EDT | 2026-12-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.