Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00150000 | 2024-05-31 1:08PM EDT | 2024-06-07 | 22.95 | 20.30 | 24.50 | +0.89 | +4.03% | 11 | 123 | 103.32% |
| GOOGL240614C00150000 | 2024-05-30 3:15PM EDT | 2024-06-14 | 22.55 | 20.50 | 24.50 | 0.00 | - | 3 | 109 | 73.05% |
| GOOGL240621C00150000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 22.40 | 20.60 | 24.65 | -0.33 | -1.45% | 30 | 8,680 | 61.19% |
| GOOGL240628C00150000 | 2024-05-31 11:09AM EDT | 2024-06-28 | 21.15 | 20.80 | 25.00 | -2.54 | -10.72% | 3 | 5 | 56.03% |
| GOOGL240705C00150000 | 2024-05-31 1:20PM EDT | 2024-07-05 | 21.47 | 22.00 | 25.25 | -5.73 | -21.07% | 9 | 1 | 51.98% |
| GOOGL240712C00150000 | 2024-05-30 11:50AM EDT | 2024-07-12 | 24.23 | 21.05 | 24.25 | 0.00 | - | 1 | 1 | 40.27% |
| GOOGL240719C00150000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 22.31 | 23.75 | 24.35 | -2.17 | -8.86% | 119 | 2,844 | 37.99% |
| GOOGL240816C00150000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 25.80 | 25.40 | 25.85 | +0.30 | +1.18% | 30 | 2,075 | 37.93% |
| GOOGL240920C00150000 | 2024-05-31 12:52PM EDT | 2024-09-20 | 24.90 | 24.65 | 27.15 | -2.10 | -7.78% | 76 | 9,280 | 36.30% |
| GOOGL241018C00150000 | 2024-05-31 11:17AM EDT | 2024-10-18 | 26.05 | 27.75 | 28.45 | -2.46 | -8.63% | 2 | 1,260 | 36.54% |
| GOOGL241115C00150000 | 2024-05-31 1:37PM EDT | 2024-11-15 | 28.10 | 29.45 | 30.00 | -1.45 | -4.91% | 2 | 495 | 37.60% |
| GOOGL241220C00150000 | 2024-05-31 1:39PM EDT | 2024-12-20 | 29.20 | 30.60 | 31.30 | -1.77 | -5.72% | 1 | 1,520 | 37.35% |
| GOOGL250117C00150000 | 2024-05-31 3:02PM EDT | 2025-01-17 | 30.85 | 31.75 | 32.50 | -1.20 | -3.74% | 19 | 18,967 | 37.68% |
| GOOGL250321C00150000 | 2024-05-31 11:49AM EDT | 2025-03-21 | 32.85 | 34.00 | 35.20 | -1.65 | -4.78% | 4 | 245 | 38.62% |
| GOOGL250620C00150000 | 2024-05-31 10:09AM EDT | 2025-06-20 | 37.30 | 37.05 | 38.95 | -2.70 | -6.75% | 2 | 887 | 39.95% |
| GOOGL250919C00150000 | 2024-05-23 3:57PM EDT | 2025-09-19 | 41.92 | 38.55 | 41.80 | 0.00 | - | 3 | 143 | 40.12% |
| GOOGL251219C00150000 | 2024-05-31 1:57PM EDT | 2025-12-19 | 41.83 | 42.75 | 45.95 | -1.72 | -3.95% | 1 | 623 | 42.33% |
| GOOGL260116C00150000 | 2024-05-31 12:27PM EDT | 2026-01-16 | 42.15 | 42.60 | 45.50 | -2.13 | -4.81% | 20 | 11,058 | 40.73% |
| GOOGL260618C00150000 | 2024-05-31 3:10PM EDT | 2026-06-18 | 47.65 | 46.00 | 49.55 | -3.60 | -7.02% | 4 | 1,456 | 41.05% |
| GOOGL261218C00150000 | 2024-05-29 3:54PM EDT | 2026-12-18 | 52.05 | 50.50 | 54.85 | -4.26 | -7.57% | 1 | 598 | 42.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00150000 | 2024-05-31 3:18PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 119 | 852 | 42.97% |
| GOOGL240614P00150000 | 2024-05-31 2:57PM EDT | 2024-06-14 | 0.14 | 0.07 | 0.12 | -0.01 | -6.67% | 19 | 257 | 37.01% |
| GOOGL240621P00150000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.18 | -0.07 | -31.82% | 135 | 9,430 | 32.42% |
| GOOGL240628P00150000 | 2024-05-31 12:27PM EDT | 2024-06-28 | 0.32 | 0.19 | 0.29 | 0.00 | - | 7 | 1,922 | 30.76% |
| GOOGL240705P00150000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.29 | 0.03 | 0.37 | -0.08 | -21.62% | 19 | 41 | 28.98% |
| GOOGL240712P00150000 | 2024-05-31 12:19PM EDT | 2024-07-12 | 0.59 | 0.05 | 0.51 | +0.05 | +9.26% | 4 | 5 | 28.44% |
| GOOGL240719P00150000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.56 | -0.11 | -17.46% | 1,198 | 3,766 | 26.93% |
| GOOGL240816P00150000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 1.60 | 1.48 | 1.62 | -0.08 | -4.76% | 205 | 4,465 | 28.99% |
| GOOGL240920P00150000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 2.20 | 2.09 | 2.39 | -0.12 | -5.17% | 26 | 3,953 | 27.55% |
| GOOGL241018P00150000 | 2024-05-31 12:21PM EDT | 2024-10-18 | 3.30 | 2.64 | 2.86 | +0.30 | +10.00% | 27 | 901 | 26.40% |
| GOOGL241115P00150000 | 2024-05-30 12:43PM EDT | 2024-11-15 | 4.40 | 3.60 | 3.90 | +0.59 | +15.49% | 2 | 2,283 | 27.41% |
| GOOGL241220P00150000 | 2024-05-31 1:17PM EDT | 2024-12-20 | 4.85 | 4.30 | 4.55 | +0.21 | +4.53% | 20 | 2,544 | 26.71% |
| GOOGL250117P00150000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 5.00 | 4.85 | 5.05 | -0.21 | -4.03% | 28 | 5,030 | 26.28% |
| GOOGL250321P00150000 | 2024-05-31 11:40AM EDT | 2025-03-21 | 6.90 | 3.50 | 6.60 | +0.60 | +9.52% | 4 | 1,042 | 26.59% |
| GOOGL250620P00150000 | 2024-05-31 2:45PM EDT | 2025-06-20 | 8.50 | 6.85 | 8.30 | +0.25 | +3.03% | 137 | 2,425 | 26.27% |
| GOOGL250919P00150000 | 2024-05-21 3:44PM EDT | 2025-09-19 | 8.70 | 8.45 | 10.15 | 0.00 | - | 2 | 186 | 26.50% |
| GOOGL251219P00150000 | 2024-05-31 11:07AM EDT | 2025-12-19 | 11.40 | 10.10 | 11.30 | +0.55 | +5.07% | 33 | 599 | 25.89% |
| GOOGL260116P00150000 | 2024-05-31 11:51AM EDT | 2026-01-16 | 12.00 | 10.25 | 12.20 | +0.60 | +5.26% | 1 | 1,137 | 26.50% |
| GOOGL260618P00150000 | 2024-05-30 11:23AM EDT | 2026-06-18 | 13.22 | 11.00 | 14.10 | 0.00 | - | 3 | 129 | 25.91% |
| GOOGL261218P00150000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 16.20 | 13.00 | 16.45 | +1.20 | +8.00% | 4 | 279 | 25.72% |
© 2024 Yahoo. All rights reserved.