Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00090000 | 2024-04-26 3:20PM EDT | 90.00 | 81.93 | 81.00 | 82.85 | +18.11 | +28.38% | 2 | 5 | 277.73% |
| GOOGL240503C00095000 | 2024-04-24 9:53AM EDT | 95.00 | 63.45 | 76.25 | 77.70 | 0.00 | - | 1 | 2 | 156.25% |
| GOOGL240503C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 71.97 | 71.30 | 72.45 | +15.85 | +28.24% | 18 | 14 | 213.09% |
| GOOGL240503C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 67.52 | 66.00 | 67.95 | +16.59 | +32.57% | 4 | 4 | 131.25% |
| GOOGL240503C00110000 | 2024-04-26 10:33AM EDT | 110.00 | 60.51 | 61.45 | 62.55 | +15.73 | +35.13% | 1 | 2 | 129.30% |
| GOOGL240503C00115000 | 2024-04-19 1:22PM EDT | 115.00 | 39.25 | 56.20 | 57.85 | 0.00 | - | 15 | 17 | 123.44% |
| GOOGL240503C00120000 | 2024-04-24 12:10PM EDT | 120.00 | 38.02 | 51.15 | 52.70 | 0.00 | - | 10 | 13 | 162.50% |
| GOOGL240503C00125000 | 2024-04-25 9:47AM EDT | 125.00 | 27.85 | 46.25 | 47.55 | 0.00 | - | 1 | 2 | 140.33% |
| GOOGL240503C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 42.25 | 40.85 | 43.30 | +16.30 | +62.81% | 43 | 109 | 95.70% |
| GOOGL240503C00134000 | 2024-04-26 2:09PM EDT | 134.00 | 37.42 | 37.45 | 38.80 | +15.07 | +67.43% | 10 | 11 | 91.21% |
| GOOGL240503C00135000 | 2024-04-26 9:30AM EDT | 135.00 | 39.66 | 36.65 | 37.60 | +18.03 | +83.36% | 3 | 16 | 88.87% |
| GOOGL240503C00136000 | 2024-04-26 9:31AM EDT | 136.00 | 36.00 | 35.55 | 36.50 | +15.50 | +75.61% | 1 | 8 | 76.37% |
| GOOGL240503C00137000 | 2024-04-26 1:11PM EDT | 137.00 | 35.40 | 34.60 | 35.55 | +16.10 | +83.42% | 3 | 9 | 79.88% |
| GOOGL240503C00138000 | 2024-04-26 10:21AM EDT | 138.00 | 32.44 | 33.30 | 34.70 | +14.14 | +77.27% | 2 | 28 | 68.36% |
| GOOGL240503C00139000 | 2024-04-26 2:30PM EDT | 139.00 | 31.79 | 32.60 | 33.75 | +14.24 | +81.14% | 11 | 35 | 83.11% |
| GOOGL240503C00140000 | 2024-04-26 3:03PM EDT | 140.00 | 31.68 | 31.25 | 32.55 | +14.83 | +88.01% | 54 | 195 | 98.14% |
| GOOGL240503C00141000 | 2024-04-25 2:46PM EDT | 141.00 | 30.94 | 30.50 | 31.60 | +15.34 | +98.33% | 2 | 36 | 68.75% |
| GOOGL240503C00142000 | 2024-04-26 3:52PM EDT | 142.00 | 30.05 | 28.95 | 31.30 | +14.86 | +97.83% | 40 | 136 | 72.85% |
| GOOGL240503C00143000 | 2024-04-26 1:47PM EDT | 143.00 | 29.20 | 28.35 | 29.80 | +15.25 | +109.32% | 16 | 129 | 66.80% |
| GOOGL240503C00144000 | 2024-04-26 10:55AM EDT | 144.00 | 27.98 | 27.70 | 28.55 | +14.38 | +105.74% | 9 | 30 | 68.26% |
| GOOGL240503C00145000 | 2024-04-26 3:03PM EDT | 145.00 | 26.70 | 26.45 | 27.65 | +13.80 | +106.98% | 89 | 317 | 60.35% |
| GOOGL240503C00146000 | 2024-04-26 3:58PM EDT | 146.00 | 26.20 | 25.60 | 26.45 | +14.10 | +116.53% | 16 | 99 | 55.66% |
| GOOGL240503C00147000 | 2024-04-26 3:50PM EDT | 147.00 | 25.30 | 24.75 | 25.70 | +14.23 | +128.55% | 39 | 151 | 66.89% |
| GOOGL240503C00148000 | 2024-04-26 3:57PM EDT | 148.00 | 24.35 | 22.85 | 24.45 | +13.70 | +128.64% | 10 | 382 | 73.34% |
| GOOGL240503C00149000 | 2024-04-26 3:59PM EDT | 149.00 | 23.25 | 22.15 | 23.95 | +13.20 | +131.34% | 13 | 234 | 51.95% |
| GOOGL240503C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 22.20 | 21.10 | 22.50 | +13.00 | +141.30% | 384 | 1,624 | 69.73% |
| GOOGL240503C00152500 | 2024-04-26 3:56PM EDT | 152.50 | 19.45 | 18.60 | 20.00 | +11.85 | +155.92% | 560 | 1,835 | 63.09% |
| GOOGL240503C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 17.25 | 16.05 | 17.50 | +11.05 | +178.23% | 2,176 | 4,626 | 56.49% |
| GOOGL240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 14.70 | 13.60 | 14.90 | +9.75 | +196.97% | 2,545 | 4,911 | 47.27% |
| GOOGL240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 12.40 | 11.65 | 12.50 | +8.50 | +217.95% | 6,441 | 9,106 | 43.16% |
| GOOGL240503C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 9.90 | 9.60 | 10.10 | +6.90 | +230.00% | 3,096 | 4,568 | 38.28% |
| GOOGL240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 7.57 | 6.90 | 7.65 | +5.33 | +237.95% | 5,401 | 6,003 | 31.86% |
| GOOGL240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 5.50 | 4.35 | 5.85 | +3.85 | +233.33% | 3,179 | 2,032 | 33.45% |
| GOOGL240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.75 | 3.55 | 3.75 | +2.62 | +231.86% | 21,447 | 7,406 | 28.17% |
| GOOGL240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 2.26 | 2.23 | 2.31 | +1.38 | +156.82% | 25,012 | 2,573 | 27.08% |
| GOOGL240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.31 | 1.28 | 1.31 | +0.67 | +104.69% | 64,107 | 3,822 | 26.61% |
| GOOGL240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 0.70 | 0.63 | 0.70 | +0.20 | +40.00% | 11,933 | 608 | 26.71% |
| GOOGL240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 18,491 | 2,584 | 26.07% |
| GOOGL240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 33,781 | 352 | 27.15% |
| GOOGL240503C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 6,542 | 1,928 | 28.61% |
| GOOGL240503C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,490 | 757 | 32.81% |
| GOOGL240503C00195000 | 2024-04-26 12:46PM EDT | 195.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 132 | 128 | 39.84% |
| GOOGL240503C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,033 | 394 | 42.97% |
| GOOGL240503C00205000 | 2024-04-26 9:38AM EDT | 205.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 17 | 26 | 46.09% |
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 27 | 51.56% |
| GOOGL240503C00215000 | 2024-04-26 9:54AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 183 | 59.38% |
| GOOGL240503C00220000 | 2024-04-26 2:34PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 111 | 57.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 187.50% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 305.47% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 125.00% |
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 16 | 26 | 112.50% |
| GOOGL240503P00110000 | 2024-04-25 3:59PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 588 | 103.13% |
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 36 | 93.75% |
| GOOGL240503P00120000 | 2024-04-26 1:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 58 | 84.38% |
| GOOGL240503P00125000 | 2024-04-26 10:53AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 19 | 178 | 75.00% |
| GOOGL240503P00130000 | 2024-04-26 3:16PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 2,154 | 569 | 67.19% |
| GOOGL240503P00134000 | 2024-04-26 3:06PM EDT | 134.00 | 0.03 | 0.00 | 0.04 | -0.36 | -92.31% | 102 | 1,057 | 68.75% |
| GOOGL240503P00135000 | 2024-04-26 3:51PM EDT | 135.00 | 0.01 | 0.01 | 0.03 | -0.42 | -97.67% | 345 | 1,964 | 67.19% |
| GOOGL240503P00136000 | 2024-04-26 3:59PM EDT | 136.00 | 0.02 | 0.00 | 0.04 | -0.55 | -96.49% | 33 | 2,119 | 64.84% |
| GOOGL240503P00137000 | 2024-04-26 3:57PM EDT | 137.00 | 0.03 | 0.02 | 0.03 | -0.53 | -94.64% | 279 | 374 | 64.84% |
| GOOGL240503P00138000 | 2024-04-26 3:57PM EDT | 138.00 | 0.03 | 0.02 | 0.03 | -0.61 | -95.31% | 188 | 432 | 62.89% |
| GOOGL240503P00139000 | 2024-04-26 3:58PM EDT | 139.00 | 0.02 | 0.02 | 0.04 | -0.71 | -97.26% | 324 | 430 | 62.50% |
| GOOGL240503P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.80 | -96.39% | 1,108 | 6,160 | 59.38% |
| GOOGL240503P00141000 | 2024-04-26 3:02PM EDT | 141.00 | 0.03 | 0.01 | 0.04 | -0.90 | -96.77% | 272 | 204 | 57.42% |
| GOOGL240503P00142000 | 2024-04-26 3:18PM EDT | 142.00 | 0.04 | 0.02 | 0.05 | -1.04 | -96.30% | 348 | 561 | 57.81% |
| GOOGL240503P00143000 | 2024-04-26 3:37PM EDT | 143.00 | 0.02 | 0.01 | 0.06 | -1.20 | -98.36% | 122 | 885 | 55.86% |
| GOOGL240503P00144000 | 2024-04-26 3:47PM EDT | 144.00 | 0.04 | 0.01 | 0.04 | -1.31 | -97.04% | 70 | 332 | 51.95% |
| GOOGL240503P00145000 | 2024-04-26 3:49PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -1.55 | -98.10% | 1,195 | 3,547 | 52.34% |
| GOOGL240503P00146000 | 2024-04-26 3:45PM EDT | 146.00 | 0.03 | 0.01 | 0.06 | -1.86 | -98.41% | 418 | 2,236 | 50.39% |
| GOOGL240503P00147000 | 2024-04-26 3:46PM EDT | 147.00 | 0.05 | 0.02 | 0.05 | -2.00 | -97.56% | 356 | 7,040 | 50.78% |
| GOOGL240503P00148000 | 2024-04-26 3:18PM EDT | 148.00 | 0.03 | 0.03 | 0.06 | -2.28 | -98.70% | 220 | 560 | 50.00% |
| GOOGL240503P00149000 | 2024-04-26 3:54PM EDT | 149.00 | 0.04 | 0.02 | 0.06 | -2.51 | -98.43% | 143 | 821 | 48.05% |
| GOOGL240503P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.06 | 0.05 | 0.06 | -2.93 | -97.99% | 4,472 | 7,444 | 46.09% |
| GOOGL240503P00152500 | 2024-04-26 3:47PM EDT | 152.50 | 0.07 | 0.04 | 0.07 | -3.78 | -98.18% | 622 | 2,293 | 42.19% |
| GOOGL240503P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.08 | 0.07 | 0.09 | -4.87 | -98.38% | 2,149 | 10,152 | 38.87% |
| GOOGL240503P00157500 | 2024-04-26 3:58PM EDT | 157.50 | 0.09 | 0.09 | 0.12 | -6.10 | -98.55% | 576 | 948 | 35.55% |
| GOOGL240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.14 | 0.13 | 0.16 | -7.50 | -98.17% | 3,430 | 1,761 | 31.93% |
| GOOGL240503P00162500 | 2024-04-26 3:59PM EDT | 162.50 | 0.20 | 0.20 | 0.21 | -9.17 | -97.87% | 2,145 | 241 | 28.03% |
| GOOGL240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.41 | 0.38 | 0.42 | -10.59 | -96.27% | 10,967 | 96 | 26.81% |
| GOOGL240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.72 | 0.75 | 0.81 | -12.43 | -94.52% | 7,579 | 11 | 25.68% |
| GOOGL240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.56 | 1.48 | 1.56 | -10.18 | -86.71% | 15,518 | 72 | 25.51% |
| GOOGL240503P00172500 | 2024-04-26 3:59PM EDT | 172.50 | 2.65 | 2.62 | 2.72 | -15.95 | -85.75% | 4,505 | 31 | 25.59% |
| GOOGL240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 4.13 | 4.10 | 4.25 | -15.40 | -78.85% | 2,652 | 163 | 25.32% |
| GOOGL240503P00177500 | 2024-04-26 3:54PM EDT | 177.50 | 6.10 | 5.45 | 6.90 | -18.07 | -74.76% | 64 | 15 | 35.60% |
| GOOGL240503P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 8.28 | 8.05 | 9.25 | -13.42 | -61.84% | 73 | 5 | 41.16% |
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 195.00 | 22.24 | 21.70 | 24.35 | -17.91 | -44.61% | 4 | 0 | 80.08% |
| GOOGL240503P00215000 | 2024-04-18 1:57PM EDT | 215.00 | 58.40 | 42.45 | 43.80 | 0.00 | - | - | 0 | 71.09% |
© 2024 Yahoo. All rights reserved.