Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00185000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 222 | 2,108 | 25.00% |
| GOOGL240614C00185000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.29 | 0.30 | 0.37 | -0.12 | -29.27% | 196 | 2,046 | 26.32% |
| GOOGL240621C00185000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.49 | 0.36 | 0.57 | -0.16 | -24.62% | 1,176 | 13,046 | 24.12% |
| GOOGL240628C00185000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 0.77 | 0.60 | 0.95 | -0.16 | -17.20% | 169 | 1,788 | 24.49% |
| GOOGL240705C00185000 | 2024-05-31 2:51PM EDT | 2024-07-05 | 1.02 | 0.95 | 1.23 | -0.15 | -12.82% | 126 | 246 | 23.96% |
| GOOGL240712C00185000 | 2024-05-31 3:09PM EDT | 2024-07-12 | 1.25 | 0.35 | 1.92 | -0.22 | -14.97% | 5 | 8 | 26.03% |
| GOOGL240719C00185000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.81 | 1.77 | 1.89 | -0.19 | -9.50% | 1,670 | 6,582 | 23.94% |
| GOOGL240816C00185000 | 2024-05-31 2:10PM EDT | 2024-08-16 | 4.45 | 3.85 | 4.50 | -0.01 | -0.22% | 41 | 4,164 | 28.93% |
| GOOGL240920C00185000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 5.90 | 5.80 | 5.95 | -0.06 | -1.01% | 63 | 2,464 | 28.13% |
| GOOGL241018C00185000 | 2024-05-31 12:21PM EDT | 2024-10-18 | 6.20 | 7.10 | 7.35 | -1.34 | -17.77% | 17 | 872 | 28.64% |
| GOOGL241115C00185000 | 2024-05-31 3:48PM EDT | 2024-11-15 | 9.30 | 8.20 | 9.40 | -0.20 | -2.11% | 44 | 1,390 | 30.69% |
| GOOGL241220C00185000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 10.75 | 9.65 | 11.05 | -0.10 | -0.92% | 321 | 6,386 | 31.20% |
| GOOGL250117C00185000 | 2024-05-31 1:52PM EDT | 2025-01-17 | 11.00 | 11.80 | 12.05 | -1.00 | -8.33% | 36 | 7,808 | 31.10% |
| GOOGL250321C00185000 | 2024-05-31 10:36AM EDT | 2025-03-21 | 13.93 | 14.50 | 15.10 | -1.07 | -7.13% | 10 | 711 | 32.55% |
| GOOGL250620C00185000 | 2024-05-31 11:20AM EDT | 2025-06-20 | 17.31 | 17.45 | 19.85 | -1.59 | -8.41% | 12 | 659 | 35.17% |
| GOOGL250919C00185000 | 2024-05-31 9:51AM EDT | 2025-09-19 | 21.50 | 21.45 | 23.45 | -2.96 | -12.10% | 3 | 59 | 36.21% |
| GOOGL251219C00185000 | 2024-05-29 10:47AM EDT | 2025-12-19 | 25.31 | 24.50 | 25.70 | -2.07 | -7.56% | 1 | 332 | 35.80% |
| GOOGL260116C00185000 | 2024-05-31 2:10PM EDT | 2026-01-16 | 24.62 | 25.50 | 27.20 | -2.53 | -9.32% | 5 | 5,376 | 36.66% |
| GOOGL260618C00185000 | 2024-05-24 12:01PM EDT | 2026-06-18 | 32.40 | 29.50 | 31.60 | 0.00 | - | 1 | 225 | 37.19% |
| GOOGL261218C00185000 | 2024-05-30 12:01PM EDT | 2026-12-18 | 35.00 | 33.05 | 38.00 | -1.02 | -2.83% | 2 | 88 | 39.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00185000 | 2024-05-31 10:48AM EDT | 2024-06-07 | 12.36 | 10.80 | 14.80 | -0.54 | -4.19% | 10 | 60 | 68.90% |
| GOOGL240614P00185000 | 2024-05-31 11:48AM EDT | 2024-06-14 | 15.20 | 12.35 | 12.95 | +6.00 | +65.22% | 6 | 25 | 27.69% |
| GOOGL240621P00185000 | 2024-05-31 12:22PM EDT | 2024-06-21 | 15.65 | 11.10 | 13.05 | +3.00 | +23.72% | 8 | 211 | 23.90% |
| GOOGL240628P00185000 | 2024-05-31 2:39PM EDT | 2024-06-28 | 15.13 | 12.45 | 13.40 | +3.42 | +29.21% | 200 | 114 | 24.06% |
| GOOGL240719P00185000 | 2024-05-31 11:09AM EDT | 2024-07-19 | 15.36 | 11.80 | 15.90 | +1.35 | +9.64% | 8 | 560 | 31.32% |
| GOOGL240816P00185000 | 2024-05-30 2:41PM EDT | 2024-08-16 | 15.00 | 13.45 | 15.50 | 0.00 | - | 243 | 331 | 23.50% |
| GOOGL240920P00185000 | 2024-05-28 10:57AM EDT | 2024-09-20 | 13.70 | 14.30 | 17.90 | 0.00 | - | 6 | 47 | 26.59% |
| GOOGL241018P00185000 | 2024-05-29 10:15AM EDT | 2024-10-18 | 14.63 | 14.95 | 17.15 | 0.00 | - | 10 | 105 | 21.86% |
| GOOGL241115P00185000 | 2024-05-29 10:27AM EDT | 2024-11-15 | 15.90 | 16.60 | 20.30 | 0.00 | - | 3 | 72 | 27.17% |
| GOOGL241220P00185000 | 2024-05-28 1:54PM EDT | 2024-12-20 | 17.00 | 17.10 | 20.65 | 0.00 | - | 2 | 58 | 25.42% |
| GOOGL250117P00185000 | 2024-05-31 1:53PM EDT | 2025-01-17 | 20.85 | 17.65 | 19.85 | +3.18 | +18.00% | 1 | 113 | 22.31% |
| GOOGL250321P00185000 | 2024-05-29 2:28PM EDT | 2025-03-21 | 19.08 | 19.10 | 22.70 | 0.00 | - | 1 | 34 | 24.55% |
| GOOGL250620P00185000 | 2024-05-30 11:25AM EDT | 2025-06-20 | 22.50 | 21.85 | 23.35 | 0.00 | - | 5 | 32 | 22.39% |
| GOOGL250919P00185000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 25.99 | 22.65 | 25.35 | 0.00 | - | 2 | 22 | 22.72% |
| GOOGL251219P00185000 | 2024-05-23 2:58PM EDT | 2025-12-19 | 26.09 | 24.85 | 26.95 | 0.00 | - | 2 | 202 | 22.70% |
| GOOGL260116P00185000 | 2024-05-29 2:02PM EDT | 2026-01-16 | 24.70 | 24.85 | 28.75 | 0.00 | - | 8 | 240 | 24.22% |
| GOOGL260618P00185000 | 2024-05-20 9:55AM EDT | 2026-06-18 | 26.64 | 26.60 | 29.50 | 0.00 | - | 3 | 3 | 22.37% |
| GOOGL261218P00185000 | 2024-05-22 10:08AM EDT | 2026-12-18 | 29.50 | 28.00 | 31.90 | 0.00 | - | 1 | 6 | 22.24% |
© 2024 Yahoo. All rights reserved.