Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00160000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 11.93 | 10.50 | 14.60 | -0.48 | -3.87% | 133 | 263 | 71.19% |
| GOOGL240614C00160000 | 2024-05-31 10:28AM EDT | 2024-06-14 | 10.80 | 12.85 | 13.25 | -2.35 | -17.87% | 4 | 118 | 34.50% |
| GOOGL240621C00160000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 13.50 | 13.05 | 13.65 | +0.33 | +2.51% | 121 | 15,807 | 32.47% |
| GOOGL240628C00160000 | 2024-05-31 3:35PM EDT | 2024-06-28 | 13.15 | 13.50 | 14.25 | -0.47 | -3.45% | 17 | 1,803 | 32.98% |
| GOOGL240705C00160000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 13.50 | 13.80 | 14.55 | -0.90 | -6.25% | 1 | 12 | 31.51% |
| GOOGL240719C00160000 | 2024-05-31 2:48PM EDT | 2024-07-19 | 15.25 | 13.00 | 15.30 | +0.35 | +2.35% | 39 | 3,412 | 30.63% |
| GOOGL240816C00160000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 17.55 | 17.35 | 17.75 | +0.10 | +0.57% | 134 | 1,495 | 33.91% |
| GOOGL240920C00160000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 19.25 | 18.80 | 19.30 | +0.30 | +1.58% | 10 | 5,997 | 32.80% |
| GOOGL241018C00160000 | 2024-05-31 3:45PM EDT | 2024-10-18 | 20.49 | 18.35 | 20.80 | +0.11 | +0.54% | 4 | 1,764 | 33.30% |
| GOOGL241115C00160000 | 2024-05-31 2:12PM EDT | 2024-11-15 | 20.93 | 22.20 | 22.70 | -4.81 | -18.69% | 14 | 805 | 34.89% |
| GOOGL241220C00160000 | 2024-05-31 2:37PM EDT | 2024-12-20 | 22.35 | 23.55 | 24.10 | -1.35 | -5.70% | 8 | 5,632 | 34.73% |
| GOOGL250117C00160000 | 2024-05-31 2:41PM EDT | 2025-01-17 | 23.49 | 24.70 | 25.35 | -2.01 | -7.88% | 23 | 13,169 | 35.05% |
| GOOGL250321C00160000 | 2024-05-30 12:42PM EDT | 2025-03-21 | 25.94 | 26.85 | 28.05 | -2.10 | -7.49% | 5 | 758 | 35.80% |
| GOOGL250620C00160000 | 2024-05-31 12:17PM EDT | 2025-06-20 | 29.40 | 30.75 | 32.30 | -2.10 | -6.67% | 74 | 7,142 | 37.77% |
| GOOGL250919C00160000 | 2024-05-30 10:43AM EDT | 2025-09-19 | 34.92 | 32.00 | 35.70 | 0.00 | - | 1 | 229 | 38.63% |
| GOOGL251219C00160000 | 2024-05-30 9:58AM EDT | 2025-12-19 | 39.45 | 36.80 | 38.45 | 0.00 | - | 1 | 1,363 | 38.86% |
| GOOGL260116C00160000 | 2024-05-31 3:48PM EDT | 2026-01-16 | 38.18 | 36.35 | 39.05 | -3.03 | -7.35% | 8 | 512 | 38.68% |
| GOOGL260618C00160000 | 2024-05-29 10:26AM EDT | 2026-06-18 | 46.60 | 40.60 | 44.90 | 0.00 | - | 1 | 569 | 40.95% |
| GOOGL261218C00160000 | 2024-05-31 12:35PM EDT | 2026-12-18 | 45.25 | 46.10 | 48.70 | -4.05 | -8.22% | 1 | 516 | 40.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00160000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 515 | 1,708 | 29.10% |
| GOOGL240614P00160000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.40 | 0.34 | 0.39 | -0.10 | -20.00% | 249 | 529 | 28.66% |
| GOOGL240621P00160000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.70 | -0.14 | -19.44% | 1,391 | 15,360 | 27.59% |
| GOOGL240628P00160000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 0.82 | 0.60 | 0.86 | -0.15 | -15.46% | 314 | 425 | 25.49% |
| GOOGL240705P00160000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 1.06 | 0.85 | 1.05 | -0.08 | -7.02% | 67 | 196 | 24.37% |
| GOOGL240712P00160000 | 2024-05-31 2:03PM EDT | 2024-07-12 | 1.08 | 0.74 | 1.41 | -0.31 | -22.30% | 49 | 11 | 24.74% |
| GOOGL240719P00160000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 1.56 | 1.28 | 1.56 | -0.16 | -9.30% | 1,238 | 12,504 | 23.83% |
| GOOGL240816P00160000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 3.31 | 3.25 | 3.40 | -0.21 | -5.97% | 92 | 5,748 | 26.87% |
| GOOGL240920P00160000 | 2024-05-31 3:27PM EDT | 2024-09-20 | 4.43 | 4.15 | 4.30 | +0.03 | +0.68% | 134 | 5,562 | 25.17% |
| GOOGL241018P00160000 | 2024-05-31 3:12PM EDT | 2024-10-18 | 5.40 | 4.60 | 5.05 | +0.58 | +12.03% | 55 | 1,321 | 24.61% |
| GOOGL241115P00160000 | 2024-05-31 11:41AM EDT | 2024-11-15 | 7.20 | 6.15 | 6.40 | +0.80 | +12.50% | 141 | 1,697 | 25.82% |
| GOOGL241220P00160000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 7.25 | 6.90 | 7.20 | -0.25 | -3.33% | 127 | 1,692 | 25.26% |
| GOOGL250117P00160000 | 2024-05-31 1:42PM EDT | 2025-01-17 | 8.50 | 7.55 | 7.85 | +0.88 | +11.55% | 20 | 6,231 | 25.02% |
| GOOGL250321P00160000 | 2024-05-31 12:21PM EDT | 2025-03-21 | 10.20 | 8.15 | 9.55 | +0.58 | +6.03% | 4 | 1,939 | 25.24% |
| GOOGL250620P00160000 | 2024-05-30 10:39AM EDT | 2025-06-20 | 11.50 | 9.20 | 11.50 | +0.55 | +5.02% | 3 | 2,364 | 25.09% |
| GOOGL250919P00160000 | 2024-05-21 9:59AM EDT | 2025-09-19 | 13.52 | 12.15 | 13.45 | +1.82 | +15.56% | 2 | 74 | 25.27% |
| GOOGL251219P00160000 | 2024-05-29 1:48PM EDT | 2025-12-19 | 13.31 | 13.30 | 15.35 | 0.00 | - | 2 | 564 | 25.55% |
| GOOGL260116P00160000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 14.52 | 13.60 | 15.50 | 0.00 | - | 5 | 3,965 | 25.13% |
| GOOGL260618P00160000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 16.45 | 15.95 | 18.50 | 0.00 | - | 4 | 12 | 25.70% |
| GOOGL261218P00160000 | 2024-05-31 3:45PM EDT | 2026-12-18 | 19.45 | 17.10 | 20.20 | +0.95 | +5.14% | 1 | 510 | 24.71% |
© 2024 Yahoo. All rights reserved.