Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00125000 | 2024-05-31 11:29AM EDT | 2024-06-21 | 45.42 | 45.50 | 49.55 | -2.67 | -5.55% | 100 | 6,015 | 51.17% |
| GOOGL240628C00125000 | 2024-05-31 12:47PM EDT | 2024-06-28 | 45.24 | 45.50 | 49.70 | -3.19 | -6.59% | 26 | 1 | 52.44% |
| GOOGL240719C00125000 | 2024-05-31 9:58AM EDT | 2024-07-19 | 47.65 | 46.00 | 50.10 | -1.25 | -2.56% | 1 | 437 | 52.52% |
| GOOGL240816C00125000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 48.53 | 46.60 | 50.85 | 0.00 | - | 3 | 484 | 66.55% |
| GOOGL240920C00125000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 49.60 | 47.50 | 51.50 | -3.70 | -6.94% | 2 | 4,157 | 58.60% |
| GOOGL241018C00125000 | 2024-05-24 11:10AM EDT | 2024-10-18 | 53.40 | 48.00 | 52.25 | 0.00 | - | 6 | 250 | 55.74% |
| GOOGL241115C00125000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 51.50 | 51.05 | 51.55 | 0.00 | - | 4 | 306 | 48.05% |
| GOOGL241220C00125000 | 2024-05-23 12:08PM EDT | 2024-12-20 | 55.69 | 51.70 | 52.50 | 0.00 | - | 10 | 746 | 47.17% |
| GOOGL250117C00125000 | 2024-05-29 3:26PM EDT | 2025-01-17 | 50.84 | 50.65 | 53.25 | -5.76 | -10.18% | 2 | 5,491 | 46.66% |
| GOOGL250321C00125000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 52.95 | 52.00 | 56.45 | 0.00 | - | 1 | 68 | 49.84% |
| GOOGL250620C00125000 | 2024-05-29 10:39AM EDT | 2025-06-20 | 54.35 | 54.00 | 57.85 | -4.65 | -7.88% | 1 | 1,054 | 46.60% |
| GOOGL250919C00125000 | 2024-05-21 3:11PM EDT | 2025-09-19 | 63.41 | 56.50 | 59.55 | 0.00 | - | 2 | 14 | 45.14% |
| GOOGL251219C00125000 | 2024-05-24 2:37PM EDT | 2025-12-19 | 63.86 | 58.50 | 63.35 | 0.00 | - | 1 | 706 | 47.76% |
| GOOGL260116C00125000 | 2024-05-31 12:23PM EDT | 2026-01-16 | 59.10 | 59.00 | 62.45 | -3.58 | -5.71% | 35 | 406 | 45.16% |
| GOOGL260618C00125000 | 2024-05-21 3:59PM EDT | 2026-06-18 | 69.93 | 62.50 | 67.35 | 0.00 | - | 1 | 13 | 47.28% |
| GOOGL261218C00125000 | 2024-05-28 2:35PM EDT | 2026-12-18 | 71.50 | 66.00 | 70.45 | 0.00 | - | 1 | 116 | 46.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00125000 | 2024-05-22 1:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 81.25% |
| GOOGL240614P00125000 | 2024-05-30 12:57PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 46 | 61.33% |
| GOOGL240621P00125000 | 2024-05-31 3:17PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 337 | 10,305 | 53.91% |
| GOOGL240628P00125000 | 2024-05-30 3:26PM EDT | 2024-06-28 | 0.03 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 80.54% |
| GOOGL240719P00125000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | 0.00 | - | 10 | 8,831 | 40.23% |
| GOOGL240816P00125000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 0.29 | 0.22 | 0.30 | 0.00 | - | 9 | 4,092 | 37.48% |
| GOOGL240920P00125000 | 2024-05-31 12:48PM EDT | 2024-09-20 | 0.50 | 0.37 | 0.49 | +0.05 | +11.11% | 10 | 8,791 | 33.99% |
| GOOGL241018P00125000 | 2024-05-31 10:29AM EDT | 2024-10-18 | 0.65 | 0.54 | 0.68 | +0.04 | +6.56% | 1 | 3,461 | 32.47% |
| GOOGL241115P00125000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 0.97 | 0.94 | 0.99 | 0.00 | - | 1 | 1,130 | 32.19% |
| GOOGL241220P00125000 | 2024-05-30 3:26PM EDT | 2024-12-20 | 1.31 | 1.12 | 1.28 | 0.00 | - | 157 | 2,071 | 31.14% |
| GOOGL250117P00125000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 1.62 | 1.38 | 1.51 | +0.14 | +9.46% | 25 | 9,891 | 30.45% |
| GOOGL250321P00125000 | 2024-05-31 1:39PM EDT | 2025-03-21 | 2.19 | 1.75 | 2.29 | +0.25 | +12.89% | 1 | 753 | 30.27% |
| GOOGL250620P00125000 | 2024-05-31 11:50AM EDT | 2025-06-20 | 3.35 | 2.25 | 3.25 | +0.50 | +17.54% | 8 | 9,686 | 29.48% |
| GOOGL250919P00125000 | 2024-05-31 2:49PM EDT | 2025-09-19 | 4.27 | 1.50 | 4.80 | +0.47 | +12.37% | 10 | 675 | 30.37% |
| GOOGL251219P00125000 | 2024-05-31 9:52AM EDT | 2025-12-19 | 5.15 | 2.50 | 5.25 | +0.13 | +2.59% | 10 | 1,178 | 28.77% |
| GOOGL260116P00125000 | 2024-05-30 2:47PM EDT | 2026-01-16 | 5.40 | 2.50 | 5.60 | 0.00 | - | 6 | 3,681 | 28.79% |
| GOOGL260618P00125000 | 2024-05-22 12:49PM EDT | 2026-06-18 | 6.85 | 4.00 | 7.95 | 0.00 | - | 2 | 48 | 29.67% |
| GOOGL261218P00125000 | 2024-05-31 3:40PM EDT | 2026-12-18 | 8.55 | 5.50 | 9.25 | +0.35 | +4.27% | 30 | 948 | 28.46% |
© 2024 Yahoo. All rights reserved.