Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00100000 | 2024-05-31 11:50AM EDT | 2024-06-07 | 69.99 | 70.30 | 74.40 | -3.21 | -4.39% | 2 | 15 | 283.06% |
| GOOGL240621C00100000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 70.40 | 70.05 | 74.35 | -6.03 | -7.89% | 1 | 2,005 | 162.35% |
| GOOGL240628C00100000 | 2024-05-31 1:08PM EDT | 2024-06-28 | 70.30 | 70.50 | 74.55 | -7.20 | -9.29% | 10 | 10 | 71.88% |
| GOOGL240719C00100000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 72.91 | 70.55 | 74.90 | -3.39 | -4.44% | 52 | 281 | 71.09% |
| GOOGL240816C00100000 | 2024-05-23 2:52PM EDT | 2024-08-16 | 74.44 | 71.20 | 75.30 | 0.00 | - | 1 | 232 | 69.56% |
| GOOGL240920C00100000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 79.47 | 71.70 | 75.70 | 0.00 | - | 5 | 201 | 63.55% |
| GOOGL241018C00100000 | 2024-05-16 12:55PM EDT | 2024-10-18 | 76.27 | 72.00 | 76.20 | 0.00 | - | 1 | 8 | 60.68% |
| GOOGL241115C00100000 | 2024-05-06 11:11AM EDT | 2024-11-15 | 69.93 | 72.55 | 76.75 | 0.00 | - | 2 | 11 | 59.58% |
| GOOGL241220C00100000 | 2024-05-16 9:36AM EDT | 2024-12-20 | 76.50 | 73.00 | 77.20 | 0.00 | - | 4 | 723 | 57.00% |
| GOOGL250117C00100000 | 2024-05-31 12:59PM EDT | 2025-01-17 | 73.61 | 73.55 | 77.00 | -6.39 | -7.99% | 2 | 4,715 | 54.38% |
| GOOGL250321C00100000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 80.90 | 74.50 | 79.45 | 0.00 | - | 1 | 12 | 55.59% |
| GOOGL250620C00100000 | 2024-05-31 12:01PM EDT | 2025-06-20 | 76.52 | 76.00 | 81.00 | -1.18 | -1.52% | 1 | 861 | 53.61% |
| GOOGL250919C00100000 | 2024-05-14 10:50AM EDT | 2025-09-19 | 77.61 | 77.50 | 82.50 | 0.00 | - | 2 | 24 | 52.31% |
| GOOGL251219C00100000 | 2024-05-22 9:36AM EDT | 2025-12-19 | 85.25 | 80.15 | 82.80 | 0.00 | - | 1 | 790 | 51.42% |
| GOOGL260116C00100000 | 2024-05-30 1:07PM EDT | 2026-01-16 | 82.00 | 80.55 | 83.00 | 0.00 | - | 2 | 504 | 50.87% |
| GOOGL260618C00100000 | 2024-05-10 3:04PM EDT | 2026-06-18 | 81.50 | 81.50 | 86.50 | +0.50 | +0.62% | 5 | 49 | 54.38% |
| GOOGL261218C00100000 | 2024-05-30 3:52PM EDT | 2026-12-18 | 86.20 | 84.00 | 88.50 | 0.00 | - | 58 | 462 | 52.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00100000 | 2024-05-30 9:56AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 16,376 | 83.20% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 2 | 108.20% |
| GOOGL240719P00100000 | 2024-05-30 11:37AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 197 | 50.00% |
| GOOGL240816P00100000 | 2024-05-23 3:09PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 424 | 50.20% |
| GOOGL240920P00100000 | 2024-05-31 12:32PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.16 | +0.03 | +37.50% | 25 | 6,156 | 44.82% |
| GOOGL241018P00100000 | 2024-05-28 9:30AM EDT | 2024-10-18 | 0.14 | 0.10 | 0.22 | 0.00 | - | 2 | 107 | 41.94% |
| GOOGL241115P00100000 | 2024-05-28 2:24PM EDT | 2024-11-15 | 0.25 | 0.19 | 0.31 | 0.00 | - | 1 | 155 | 40.36% |
| GOOGL241220P00100000 | 2024-05-30 11:27AM EDT | 2024-12-20 | 0.37 | 0.30 | 0.44 | 0.00 | - | 2 | 5,325 | 38.89% |
| GOOGL250117P00100000 | 2024-05-30 3:08PM EDT | 2025-01-17 | 0.49 | 0.37 | 0.56 | 0.00 | - | 25 | 17,233 | 38.04% |
| GOOGL250321P00100000 | 2024-05-17 2:52PM EDT | 2025-03-21 | 0.62 | 0.45 | 1.25 | 0.00 | - | 1 | 655 | 39.60% |
| GOOGL250620P00100000 | 2024-05-30 1:24PM EDT | 2025-06-20 | 1.14 | 0.50 | 1.94 | 0.00 | - | 33 | 2,277 | 38.37% |
| GOOGL250919P00100000 | 2024-05-28 10:40AM EDT | 2025-09-19 | 2.83 | 0.41 | 5.00 | 0.00 | - | 1 | 41 | 45.33% |
| GOOGL251219P00100000 | 2024-05-31 10:24AM EDT | 2025-12-19 | 2.11 | 1.90 | 2.49 | +0.16 | +8.21% | 1 | 1,550 | 33.73% |
| GOOGL260116P00100000 | 2024-05-29 11:39AM EDT | 2026-01-16 | 2.17 | 2.01 | 2.64 | 0.00 | - | 3 | 1,232 | 33.45% |
| GOOGL260618P00100000 | 2024-05-10 2:50PM EDT | 2026-06-18 | 3.15 | 1.85 | 3.25 | 0.00 | - | 1 | 72 | 31.64% |
| GOOGL261218P00100000 | 2024-05-29 3:42PM EDT | 2026-12-18 | 3.85 | 1.54 | 4.55 | 0.00 | - | 37 | 220 | 31.43% |
© 2024 Yahoo. All rights reserved.