Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00090000 | 2024-05-30 1:38PM EDT | 2024-06-07 | 83.54 | 80.30 | 84.35 | 0.00 | - | 4 | 4 | 326.03% |
| GOOGL240621C00090000 | 2024-05-31 2:03PM EDT | 2024-06-21 | 80.48 | 80.05 | 84.40 | -5.92 | -6.85% | 1 | 749 | 189.45% |
| GOOGL240628C00090000 | 2024-05-16 1:16PM EDT | 2024-06-28 | 84.54 | 80.20 | 84.50 | 0.00 | - | - | 1 | 166.11% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 80.70 | 84.80 | 0.00 | - | 5 | 10 | 84.67% |
| GOOGL240816C00090000 | 2024-05-30 10:59AM EDT | 2024-08-16 | 84.20 | 81.25 | 85.20 | 0.00 | - | 8 | 168 | 80.62% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 79.27 | 81.50 | 85.50 | 0.00 | - | 1 | 561 | 71.14% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 80.82 | 82.50 | 86.75 | 0.00 | - | 1 | 119 | 62.59% |
| GOOGL250117C00090000 | 2024-05-31 9:48AM EDT | 2025-01-17 | 83.20 | 83.10 | 87.90 | -1.71 | -2.01% | 19 | 2,336 | 64.21% |
| GOOGL250321C00090000 | 2024-05-06 2:35PM EDT | 2025-03-21 | 81.50 | 84.00 | 88.50 | 0.00 | - | - | 1 | 60.63% |
| GOOGL250620C00090000 | 2024-05-29 2:01PM EDT | 2025-06-20 | 91.50 | 85.00 | 90.00 | 0.00 | - | 1 | 1,423 | 57.88% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 2025-09-19 | 86.88 | 86.50 | 91.00 | 0.00 | - | 2 | 23 | 56.07% |
| GOOGL251219C00090000 | 2024-05-30 12:48PM EDT | 2025-12-19 | 90.00 | 87.50 | 92.50 | 0.00 | - | 1 | 563 | 54.83% |
| GOOGL260116C00090000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 93.15 | 88.00 | 92.50 | 0.00 | - | 2 | 86 | 54.18% |
| GOOGL260618C00090000 | 2024-05-22 3:04PM EDT | 2026-06-18 | 95.72 | 89.50 | 94.50 | 0.00 | - | 2 | 251 | 52.26% |
| GOOGL261218C00090000 | 2024-05-20 9:49AM EDT | 2026-12-18 | 99.70 | 91.50 | 96.50 | 0.00 | - | 1 | 19 | 50.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00090000 | 2024-05-29 1:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 13,094 | 84.38% |
| GOOGL240719P00090000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 571 | 64.06% |
| GOOGL240816P00090000 | 2024-05-22 12:16PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 20 | 53.71% |
| GOOGL240920P00090000 | 2024-05-14 12:43PM EDT | 2024-09-20 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 2,403 | 50.10% |
| GOOGL241018P00090000 | 2024-05-20 10:05AM EDT | 2024-10-18 | 0.10 | 0.02 | 0.15 | 0.00 | - | 1 | 182 | 46.63% |
| GOOGL241115P00090000 | 2024-05-24 12:01PM EDT | 2024-11-15 | 0.20 | 0.07 | 0.23 | 0.00 | - | 2 | 33 | 45.17% |
| GOOGL241220P00090000 | 2024-05-30 10:33AM EDT | 2024-12-20 | 0.22 | 0.18 | 0.30 | 0.00 | - | 40 | 2,644 | 42.77% |
| GOOGL250117P00090000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 0.36 | 0.18 | 0.39 | +0.07 | +24.14% | 6 | 12,580 | 41.80% |
| GOOGL250321P00090000 | 2024-05-21 10:28AM EDT | 2025-03-21 | 0.44 | 0.00 | 2.54 | 0.00 | - | 23 | 33 | 54.46% |
| GOOGL250620P00090000 | 2024-05-21 1:52PM EDT | 2025-06-20 | 0.58 | 0.00 | 2.48 | 0.00 | - | 4 | 2,485 | 47.30% |
| GOOGL250919P00090000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 1.11 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 52.09% |
| GOOGL251219P00090000 | 2024-05-13 2:59PM EDT | 2025-12-19 | 1.22 | 0.30 | 1.90 | 0.00 | - | 5 | 646 | 36.46% |
| GOOGL260116P00090000 | 2024-05-20 10:14AM EDT | 2026-01-16 | 1.42 | 0.74 | 2.00 | 0.00 | - | 1 | 1,081 | 36.04% |
| GOOGL260618P00090000 | 2024-05-15 2:28PM EDT | 2026-06-18 | 2.06 | 0.00 | 4.75 | 0.00 | - | 1 | 89 | 40.88% |
| GOOGL261218P00090000 | 2024-05-31 11:50AM EDT | 2026-12-18 | 3.00 | 2.00 | 3.80 | +0.17 | +6.01% | 1 | 63 | 34.23% |
© 2024 Yahoo. All rights reserved.