Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00180000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.21 | -0.13 | -39.39% | 3,672 | 4,988 | 22.32% |
| GOOGL240614C00180000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.93 | 0.86 | 0.98 | -0.14 | -13.08% | 1,037 | 2,090 | 25.66% |
| GOOGL240621C00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.32 | 1.01 | 1.41 | -0.14 | -9.59% | 2,644 | 16,485 | 24.43% |
| GOOGL240628C00180000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.79 | 1.53 | 1.94 | -0.15 | -7.73% | 130 | 971 | 24.57% |
| GOOGL240705C00180000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 2.14 | 1.96 | 2.41 | -0.14 | -6.14% | 208 | 231 | 24.55% |
| GOOGL240712C00180000 | 2024-05-31 3:37PM EDT | 2024-07-12 | 2.50 | 1.72 | 3.05 | -0.25 | -9.09% | 25 | 7 | 25.49% |
| GOOGL240719C00180000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 3.00 | 3.05 | 3.20 | -0.25 | -7.69% | 1,542 | 6,717 | 24.26% |
| GOOGL240816C00180000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 5.90 | 5.95 | 6.15 | -0.26 | -4.22% | 416 | 5,674 | 29.22% |
| GOOGL240920C00180000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 7.35 | 7.60 | 7.80 | -0.55 | -6.96% | 73 | 6,363 | 28.66% |
| GOOGL241018C00180000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 8.75 | 9.00 | 9.35 | -0.25 | -2.78% | 52 | 926 | 29.32% |
| GOOGL241115C00180000 | 2024-05-31 3:42PM EDT | 2024-11-15 | 11.30 | 11.00 | 11.45 | -0.30 | -2.59% | 131 | 1,289 | 31.29% |
| GOOGL241220C00180000 | 2024-05-31 2:49PM EDT | 2024-12-20 | 12.75 | 12.70 | 13.20 | -0.52 | -3.92% | 55 | 4,080 | 31.89% |
| GOOGL250117C00180000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 14.00 | 13.90 | 14.25 | -0.22 | -1.55% | 72 | 12,386 | 31.81% |
| GOOGL250321C00180000 | 2024-05-31 1:59PM EDT | 2025-03-21 | 16.00 | 16.60 | 17.75 | -1.41 | -8.10% | 2 | 1,303 | 33.86% |
| GOOGL250620C00180000 | 2024-05-31 3:21PM EDT | 2025-06-20 | 20.31 | 20.00 | 21.55 | -0.46 | -2.21% | 13 | 984 | 34.97% |
| GOOGL250919C00180000 | 2024-05-30 10:12AM EDT | 2025-09-19 | 24.15 | 23.10 | 24.65 | 0.00 | - | 1 | 209 | 35.41% |
| GOOGL251219C00180000 | 2024-05-29 3:45PM EDT | 2025-12-19 | 29.85 | 26.65 | 28.25 | 0.00 | - | 3 | 2,347 | 36.66% |
| GOOGL260116C00180000 | 2024-05-31 2:10PM EDT | 2026-01-16 | 26.76 | 27.45 | 29.05 | -1.84 | -6.43% | 20 | 587 | 36.71% |
| GOOGL260618C00180000 | 2024-05-30 3:57PM EDT | 2026-06-18 | 30.98 | 31.75 | 33.75 | -0.82 | -2.58% | 50 | 57 | 37.58% |
| GOOGL261218C00180000 | 2024-05-30 3:41PM EDT | 2026-12-18 | 36.74 | 36.00 | 39.85 | -0.75 | -2.00% | 6 | 194 | 39.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00180000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 7.71 | 7.25 | 9.65 | -0.43 | -5.28% | 143 | 178 | 51.73% |
| GOOGL240614P00180000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 8.75 | 7.85 | 8.55 | +0.03 | +0.34% | 4 | 387 | 26.39% |
| GOOGL240621P00180000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 9.05 | 8.30 | 9.70 | +0.15 | +1.69% | 18 | 672 | 30.23% |
| GOOGL240628P00180000 | 2024-05-31 2:39PM EDT | 2024-06-28 | 10.90 | 8.50 | 9.30 | +2.03 | +22.89% | 92 | 45 | 23.69% |
| GOOGL240705P00180000 | 2024-05-31 9:37AM EDT | 2024-07-05 | 10.90 | 8.55 | 9.60 | +2.50 | +29.76% | 11 | 15 | 22.88% |
| GOOGL240719P00180000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 9.53 | 7.90 | 11.50 | -0.55 | -5.46% | 13 | 409 | 27.70% |
| GOOGL240816P00180000 | 2024-05-31 3:00PM EDT | 2024-08-16 | 13.04 | 10.05 | 12.05 | +0.79 | +6.45% | 884 | 2,988 | 23.95% |
| GOOGL240920P00180000 | 2024-05-30 3:39PM EDT | 2024-09-20 | 14.60 | 12.55 | 13.05 | +1.25 | +9.36% | 10 | 899 | 22.61% |
| GOOGL241018P00180000 | 2024-05-31 1:53PM EDT | 2024-10-18 | 15.03 | 13.50 | 13.85 | +3.28 | +27.91% | 19 | 108 | 22.17% |
| GOOGL241115P00180000 | 2024-05-30 3:15PM EDT | 2024-11-15 | 15.45 | 14.80 | 15.20 | 0.00 | - | 14 | 384 | 23.20% |
| GOOGL241220P00180000 | 2024-05-30 3:14PM EDT | 2024-12-20 | 16.40 | 15.45 | 16.10 | 0.00 | - | 161 | 238 | 22.89% |
| GOOGL250117P00180000 | 2024-05-29 11:42AM EDT | 2025-01-17 | 14.88 | 16.00 | 18.70 | 0.00 | - | 8 | 779 | 26.25% |
| GOOGL250321P00180000 | 2024-05-30 3:15PM EDT | 2025-03-21 | 19.25 | 17.00 | 18.45 | +0.75 | +4.05% | 3 | 174 | 22.86% |
| GOOGL250620P00180000 | 2024-05-31 3:57PM EDT | 2025-06-20 | 20.42 | 19.05 | 21.25 | +1.54 | +8.16% | 5 | 359 | 23.95% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 2025-09-19 | 25.76 | 21.35 | 23.55 | 0.00 | - | 1 | 1 | 24.48% |
| GOOGL251219P00180000 | 2024-05-30 10:53AM EDT | 2025-12-19 | 23.25 | 22.20 | 24.15 | 0.00 | - | 1 | 57 | 23.13% |
| GOOGL260116P00180000 | 2024-05-20 9:44AM EDT | 2026-01-16 | 21.95 | 22.15 | 25.20 | 0.00 | - | 6 | 191 | 23.77% |
| GOOGL260618P00180000 | 2024-05-23 9:50AM EDT | 2026-06-18 | 24.30 | 23.55 | 26.90 | 0.00 | - | 1 | 4 | 22.93% |
| GOOGL261218P00180000 | 2024-05-23 10:50AM EDT | 2026-12-18 | 26.15 | 25.50 | 29.20 | 0.00 | - | 20 | 35 | 22.66% |
© 2024 Yahoo. All rights reserved.