Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00145000 | 2024-05-31 2:15PM EDT | 2024-06-07 | 25.36 | 25.15 | 29.40 | -2.41 | -8.68% | 7 | 81 | 117.92% |
| GOOGL240614C00145000 | 2024-05-23 1:45PM EDT | 2024-06-14 | 25.46 | 25.50 | 29.45 | -4.03 | -13.67% | 1 | 11 | 84.08% |
| GOOGL240621C00145000 | 2024-05-31 2:05PM EDT | 2024-06-21 | 26.06 | 25.50 | 29.70 | -2.63 | -9.17% | 88 | 6,533 | 71.48% |
| GOOGL240628C00145000 | 2024-05-24 12:35PM EDT | 2024-06-28 | 30.87 | 25.60 | 29.85 | 0.00 | - | 3 | 9 | 63.33% |
| GOOGL240719C00145000 | 2024-05-31 11:52AM EDT | 2024-07-19 | 27.00 | 26.50 | 30.60 | -2.08 | -7.15% | 16 | 2,190 | 52.94% |
| GOOGL240816C00145000 | 2024-05-31 12:28PM EDT | 2024-08-16 | 27.50 | 29.80 | 30.35 | -2.50 | -8.33% | 5 | 5,522 | 40.92% |
| GOOGL240920C00145000 | 2024-05-31 3:33PM EDT | 2024-09-20 | 30.60 | 30.05 | 31.50 | -0.99 | -3.13% | 30 | 3,999 | 38.73% |
| GOOGL241018C00145000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 30.05 | 32.00 | 32.55 | -2.31 | -7.14% | 2 | 544 | 38.28% |
| GOOGL241115C00145000 | 2024-05-30 3:41PM EDT | 2024-11-15 | 33.10 | 33.45 | 34.10 | -0.38 | -1.14% | 1 | 1,015 | 39.56% |
| GOOGL241220C00145000 | 2024-05-31 2:47PM EDT | 2024-12-20 | 33.50 | 34.55 | 35.40 | -1.17 | -3.37% | 5 | 4,515 | 39.37% |
| GOOGL250117C00145000 | 2024-05-31 10:42AM EDT | 2025-01-17 | 34.36 | 35.50 | 36.20 | -1.64 | -4.56% | 1 | 6,801 | 38.81% |
| GOOGL250321C00145000 | 2024-05-31 11:23AM EDT | 2025-03-21 | 35.84 | 37.15 | 38.95 | -5.66 | -13.64% | 2 | 35 | 40.04% |
| GOOGL250620C00145000 | 2024-05-31 1:56PM EDT | 2025-06-20 | 40.30 | 40.75 | 41.80 | -0.70 | -1.71% | 13 | 1,763 | 39.95% |
| GOOGL250919C00145000 | 2024-05-24 2:26PM EDT | 2025-09-19 | 46.76 | 41.55 | 44.90 | 0.00 | - | 5 | 73 | 40.69% |
| GOOGL251219C00145000 | 2024-05-30 3:29PM EDT | 2025-12-19 | 46.01 | 45.95 | 47.25 | 0.00 | - | 2 | 259 | 40.56% |
| GOOGL260116C00145000 | 2024-05-30 1:28PM EDT | 2026-01-16 | 48.25 | 45.00 | 48.05 | 0.00 | - | 11 | 6,930 | 40.68% |
| GOOGL260618C00145000 | 2024-05-24 3:52PM EDT | 2026-06-18 | 53.95 | 50.30 | 52.75 | 0.00 | - | 2 | 245 | 41.96% |
| GOOGL261218C00145000 | 2024-05-30 12:20PM EDT | 2026-12-18 | 56.10 | 53.00 | 57.05 | 0.00 | - | 2 | 541 | 42.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00145000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 185 | 51.95% |
| GOOGL240614P00145000 | 2024-05-31 12:23PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.09 | 0.00 | - | 10 | 49 | 42.58% |
| GOOGL240621P00145000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.13 | -0.03 | -21.43% | 181 | 5,653 | 36.82% |
| GOOGL240628P00145000 | 2024-05-31 11:34AM EDT | 2024-06-28 | 0.24 | 0.10 | 0.19 | +0.04 | +20.00% | 21 | 114 | 33.99% |
| GOOGL240705P00145000 | 2024-05-30 10:55AM EDT | 2024-07-05 | 0.22 | 0.08 | 0.31 | 0.00 | - | 14 | 15 | 33.30% |
| GOOGL240719P00145000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 0.36 | 0.31 | 0.37 | -0.01 | -2.70% | 64 | 7,940 | 29.18% |
| GOOGL240816P00145000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 1.16 | 1.02 | 1.09 | -0.03 | -2.52% | 128 | 3,699 | 30.10% |
| GOOGL240920P00145000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 1.70 | 1.48 | 1.56 | +0.45 | +36.00% | 6 | 5,002 | 27.70% |
| GOOGL241018P00145000 | 2024-05-31 1:53PM EDT | 2024-10-18 | 2.36 | 1.75 | 2.08 | +0.19 | +8.76% | 6 | 1,363 | 27.17% |
| GOOGL241115P00145000 | 2024-05-28 1:40PM EDT | 2024-11-15 | 2.57 | 2.82 | 2.99 | 0.00 | - | 25 | 1,825 | 28.21% |
| GOOGL241220P00145000 | 2024-05-30 10:56AM EDT | 2024-12-20 | 3.93 | 3.35 | 3.55 | +0.48 | +13.91% | 2 | 2,678 | 27.42% |
| GOOGL250117P00145000 | 2024-05-31 12:33PM EDT | 2025-01-17 | 4.47 | 3.85 | 4.00 | +0.33 | +7.97% | 29 | 7,754 | 26.98% |
| GOOGL250321P00145000 | 2024-05-31 12:42PM EDT | 2025-03-21 | 5.85 | 3.05 | 5.40 | +0.65 | +12.50% | 10 | 626 | 27.23% |
| GOOGL250620P00145000 | 2024-05-31 1:04PM EDT | 2025-06-20 | 7.11 | 5.45 | 6.95 | +0.21 | +3.04% | 2 | 687 | 26.82% |
| GOOGL250919P00145000 | 2024-05-22 10:07AM EDT | 2025-09-19 | 7.51 | 7.15 | 9.20 | 0.00 | - | 1 | 265 | 27.87% |
| GOOGL251219P00145000 | 2024-05-31 1:52PM EDT | 2025-12-19 | 9.95 | 8.75 | 10.40 | +0.50 | +5.29% | 101 | 4,810 | 27.32% |
| GOOGL260116P00145000 | 2024-05-28 2:18PM EDT | 2026-01-16 | 9.40 | 7.00 | 10.75 | 0.00 | - | 5 | 3,131 | 27.17% |
| GOOGL260618P00145000 | 2024-05-28 10:08AM EDT | 2026-06-18 | 11.93 | 10.80 | 12.40 | 0.00 | - | 4 | 21 | 26.32% |
| GOOGL261218P00145000 | 2024-05-23 3:21PM EDT | 2026-12-18 | 14.00 | 11.00 | 14.70 | 0.00 | - | 10 | 162 | 26.16% |
© 2024 Yahoo. All rights reserved.