Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
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 | 75.35 | 76.50 | 0.00 | - | 2 | 6 | 271.09% |
| GOOGL240503C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 71.88 | 70.35 | 71.35 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240503C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 71.97 | 65.35 | 66.30 | 0.00 | - | 18 | 32 | 0.00% |
| GOOGL240503C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 67.52 | 60.70 | 61.80 | 0.00 | - | 4 | 8 | 268.36% |
| GOOGL240503C00110000 | 2024-04-29 10:26AM EDT | 110.00 | 58.60 | 55.50 | 56.60 | 0.00 | - | 1 | 1 | 215.23% |
| GOOGL240503C00115000 | 2024-05-01 11:34AM EDT | 115.00 | 50.82 | 50.45 | 51.45 | +11.57 | +29.48% | 1 | 17 | 140.63% |
| GOOGL240503C00117000 | 2024-05-01 1:54PM EDT | 117.00 | 47.50 | 48.35 | 49.45 | -7.50 | -13.64% | 1 | 2 | 134.38% |
| GOOGL240503C00120000 | 2024-04-24 12:10PM EDT | 120.00 | 38.02 | 45.70 | 46.95 | 0.00 | - | 10 | 13 | 213.48% |
| GOOGL240503C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 38.02 | 40.30 | 41.45 | 0.00 | - | 1 | 1 | 110.94% |
| GOOGL240503C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 25.22 | 37.35 | 38.25 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240503C00129000 | 2024-04-26 3:18PM EDT | 129.00 | 43.15 | 36.50 | 37.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240503C00130000 | 2024-04-30 3:50PM EDT | 130.00 | 33.80 | 35.50 | 36.50 | 0.00 | - | 1 | 76 | 119.14% |
| GOOGL240503C00131000 | 2024-04-26 10:22AM EDT | 131.00 | 39.79 | 34.45 | 35.30 | 0.00 | - | 87 | 88 | 0.00% |
| GOOGL240503C00132000 | 2024-04-30 10:23AM EDT | 132.00 | 35.04 | 33.50 | 34.30 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240503C00133000 | 2024-04-25 10:19AM EDT | 133.00 | 21.25 | 32.55 | 33.95 | 0.00 | - | - | 1 | 156.35% |
| GOOGL240503C00134000 | 2024-04-26 2:09PM EDT | 134.00 | 37.42 | 31.40 | 32.35 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL240503C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 33.32 | 30.45 | 31.40 | 0.00 | - | 5 | 16 | 0.00% |
| GOOGL240503C00136000 | 2024-04-30 9:58AM EDT | 136.00 | 31.47 | 29.40 | 30.50 | 0.00 | - | 1 | 8 | 99.61% |
| GOOGL240503C00137000 | 2024-04-26 1:11PM EDT | 137.00 | 35.40 | 28.45 | 29.30 | 0.00 | - | 3 | 9 | 0.00% |
| GOOGL240503C00138000 | 2024-04-26 10:21AM EDT | 138.00 | 32.44 | 27.35 | 28.30 | 0.00 | - | 2 | 28 | 0.00% |
| GOOGL240503C00139000 | 2024-04-30 12:34PM EDT | 139.00 | 25.96 | 26.35 | 27.30 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL240503C00140000 | 2024-05-01 11:17AM EDT | 140.00 | 25.37 | 25.65 | 26.45 | +1.52 | +6.37% | 62 | 156 | 70.31% |
| GOOGL240503C00141000 | 2024-05-01 11:17AM EDT | 141.00 | 24.37 | 24.80 | 25.85 | -0.17 | -0.69% | 2 | 35 | 116.99% |
| GOOGL240503C00142000 | 2024-05-01 10:33AM EDT | 142.00 | 23.07 | 23.55 | 24.35 | +0.83 | +3.73% | 2 | 132 | 0.00% |
| GOOGL240503C00143000 | 2024-05-01 11:14AM EDT | 143.00 | 22.85 | 22.60 | 23.45 | -0.07 | -0.31% | 1 | 134 | 62.50% |
| GOOGL240503C00144000 | 2024-04-29 3:09PM EDT | 144.00 | 21.55 | 21.45 | 22.30 | 0.00 | - | 3 | 35 | 0.00% |
| GOOGL240503C00145000 | 2024-05-01 12:26PM EDT | 145.00 | 20.85 | 20.50 | 21.50 | +1.70 | +8.88% | 2 | 241 | 71.48% |
| GOOGL240503C00146000 | 2024-04-30 2:50PM EDT | 146.00 | 17.84 | 19.60 | 20.50 | 0.00 | - | 5 | 84 | 68.36% |
| GOOGL240503C00147000 | 2024-05-01 11:09AM EDT | 147.00 | 18.28 | 18.95 | 19.40 | +0.88 | +5.06% | 21 | 146 | 0.00% |
| GOOGL240503C00148000 | 2024-05-01 9:41AM EDT | 148.00 | 17.80 | 17.75 | 18.45 | +1.65 | +10.22% | 4 | 368 | 50.00% |
| GOOGL240503C00149000 | 2024-05-01 2:33PM EDT | 149.00 | 15.80 | 16.30 | 17.45 | +0.45 | +2.93% | 14 | 222 | 46.88% |
| GOOGL240503C00150000 | 2024-05-01 2:41PM EDT | 150.00 | 16.02 | 15.70 | 16.45 | +1.98 | +14.10% | 32 | 1,199 | 44.53% |
| GOOGL240503C00152500 | 2024-05-01 1:38PM EDT | 152.50 | 11.99 | 13.45 | 14.05 | +0.61 | +5.36% | 25 | 1,560 | 53.52% |
| GOOGL240503C00155000 | 2024-05-01 2:26PM EDT | 155.00 | 10.10 | 10.55 | 11.00 | +1.50 | +17.44% | 107 | 2,935 | 0.00% |
| GOOGL240503C00157500 | 2024-05-01 2:42PM EDT | 157.50 | 8.75 | 8.60 | 9.15 | +2.86 | +48.56% | 33 | 3,585 | 42.38% |
| GOOGL240503C00160000 | 2024-05-01 2:44PM EDT | 160.00 | 6.50 | 6.25 | 6.70 | +2.57 | +65.39% | 399 | 7,086 | 34.77% |
| GOOGL240503C00162500 | 2024-05-01 2:41PM EDT | 162.50 | 3.92 | 3.90 | 4.05 | +1.60 | +68.97% | 3,449 | 2,452 | 19.14% |
| GOOGL240503C00165000 | 2024-05-01 2:45PM EDT | 165.00 | 2.38 | 2.36 | 2.40 | +1.09 | +77.30% | 18,173 | 6,040 | 26.29% |
| GOOGL240503C00167500 | 2024-05-01 2:45PM EDT | 167.50 | 1.20 | 1.07 | 1.10 | +0.59 | +96.72% | 24,150 | 7,071 | 26.05% |
| GOOGL240503C00170000 | 2024-05-01 2:44PM EDT | 170.00 | 0.47 | 0.45 | 0.48 | +0.18 | +60.00% | 14,130 | 16,434 | 27.93% |
| GOOGL240503C00172500 | 2024-05-01 2:44PM EDT | 172.50 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 3,311 | 9,386 | 30.27% |
| GOOGL240503C00175000 | 2024-05-01 2:43PM EDT | 175.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 8,518 | 31,869 | 33.01% |
| GOOGL240503C00177500 | 2024-05-01 2:37PM EDT | 177.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,406 | 4,780 | 35.94% |
| GOOGL240503C00180000 | 2024-05-01 2:34PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,653 | 10,568 | 39.26% |
| GOOGL240503C00182500 | 2024-05-01 2:32PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 419 | 30,924 | 42.97% |
| GOOGL240503C00185000 | 2024-05-01 2:12PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 4,261 | 44.53% |
| GOOGL240503C00187500 | 2024-05-01 10:58AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 677 | 50.00% |
| GOOGL240503C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 1,970 | 54.69% |
| GOOGL240503C00192500 | 2024-04-30 12:01PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 451 | 56.25% |
| GOOGL240503C00195000 | 2024-05-01 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 289 | 59.38% |
| GOOGL240503C00200000 | 2024-05-01 2:18PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,365 | 68.75% |
| GOOGL240503C00205000 | 2024-04-29 9:48AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 140 | 76.56% |
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 32 | 84.38% |
| GOOGL240503C00215000 | 2024-04-29 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 93.75% |
| GOOGL240503C00220000 | 2024-04-30 11:20AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 145 | 98.44% |
| GOOGL240503C00230000 | 2024-04-26 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 112.50% |
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 | 275.00% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 451.37% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 181.25% |
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 162.50% |
| GOOGL240503P00110000 | 2024-04-29 1:30PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 621 | 150.00% |
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 33 | 131.25% |
| GOOGL240503P00116000 | 2024-04-26 10:31AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 131.25% |
| GOOGL240503P00117000 | 2024-04-25 2:34PM EDT | 117.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 21 | 125.00% |
| GOOGL240503P00118000 | 2024-04-25 2:12PM EDT | 118.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 125.00% |
| GOOGL240503P00119000 | 2024-04-25 3:52PM EDT | 119.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 47 | 121.88% |
| GOOGL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 57 | 118.75% |
| GOOGL240503P00122000 | 2024-04-26 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 251 | 112.50% |
| GOOGL240503P00123000 | 2024-04-26 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 109.38% |
| GOOGL240503P00124000 | 2024-04-26 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 106.25% |
| GOOGL240503P00125000 | 2024-05-01 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 168 | 106.25% |
| GOOGL240503P00126000 | 2024-04-25 10:14AM EDT | 126.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
| GOOGL240503P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 98.44% |
| GOOGL240503P00128000 | 2024-04-26 9:49AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 170 | 318 | 103.13% |
| GOOGL240503P00129000 | 2024-04-26 1:34PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 93.75% |
| GOOGL240503P00130000 | 2024-04-30 1:56PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 2,481 | 90.63% |
| GOOGL240503P00131000 | 2024-04-26 2:40PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 39 | 87.50% |
| GOOGL240503P00132000 | 2024-04-29 3:15PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 1,171 | 87.50% |
| GOOGL240503P00133000 | 2024-04-29 11:02AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 89.06% |
| GOOGL240503P00134000 | 2024-04-30 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,316 | 81.25% |
| GOOGL240503P00135000 | 2024-05-01 2:19PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,882 | 78.13% |
| GOOGL240503P00136000 | 2024-04-30 1:06PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 3,299 | 75.00% |
| GOOGL240503P00137000 | 2024-04-30 11:56AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 613 | 73.44% |
| GOOGL240503P00138000 | 2024-05-01 1:41PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 346 | 71.88% |
| GOOGL240503P00139000 | 2024-04-30 3:55PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 562 | 73.44% |
| GOOGL240503P00140000 | 2024-05-01 2:00PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 5,637 | 65.63% |
| GOOGL240503P00141000 | 2024-05-01 1:42PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 535 | 62.50% |
| GOOGL240503P00142000 | 2024-05-01 11:13AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 481 | 65.63% |
| GOOGL240503P00143000 | 2024-05-01 12:43PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 842 | 59.38% |
| GOOGL240503P00144000 | 2024-05-01 9:30AM EDT | 144.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 9 | 329 | 62.50% |
| GOOGL240503P00145000 | 2024-05-01 1:42PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 2,834 | 53.13% |
| GOOGL240503P00146000 | 2024-05-01 2:41PM EDT | 146.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 2,184 | 59.38% |
| GOOGL240503P00147000 | 2024-05-01 2:28PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 7,300 | 52.34% |
| GOOGL240503P00148000 | 2024-05-01 9:39AM EDT | 148.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 7 | 385 | 53.91% |
| GOOGL240503P00149000 | 2024-05-01 2:14PM EDT | 149.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 857 | 52.34% |
| GOOGL240503P00150000 | 2024-05-01 2:40PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1,166 | 5,212 | 50.78% |
| GOOGL240503P00152500 | 2024-05-01 2:18PM EDT | 152.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 142 | 2,222 | 46.88% |
| GOOGL240503P00155000 | 2024-05-01 2:42PM EDT | 155.00 | 0.05 | 0.05 | 0.07 | -0.16 | -76.19% | 1,113 | 10,437 | 41.80% |
| GOOGL240503P00157500 | 2024-05-01 2:44PM EDT | 157.50 | 0.10 | 0.10 | 0.12 | -0.39 | -78.00% | 2,619 | 1,940 | 37.50% |
| GOOGL240503P00160000 | 2024-05-01 2:43PM EDT | 160.00 | 0.25 | 0.23 | 0.25 | -0.77 | -75.49% | 7,772 | 6,593 | 34.42% |
| GOOGL240503P00162500 | 2024-05-01 2:43PM EDT | 162.50 | 0.53 | 0.56 | 0.59 | -1.37 | -69.90% | 6,789 | 3,594 | 33.01% |
| GOOGL240503P00165000 | 2024-05-01 2:44PM EDT | 165.00 | 1.18 | 1.26 | 1.31 | -2.17 | -64.01% | 6,791 | 4,781 | 32.47% |
| GOOGL240503P00167500 | 2024-05-01 2:43PM EDT | 167.50 | 2.61 | 2.65 | 2.72 | -2.61 | -51.08% | 954 | 2,686 | 35.60% |
| GOOGL240503P00170000 | 2024-05-01 2:41PM EDT | 170.00 | 4.60 | 4.35 | 4.60 | -2.81 | -37.92% | 205 | 4,771 | 39.70% |
| GOOGL240503P00172500 | 2024-05-01 2:39PM EDT | 172.50 | 7.27 | 6.75 | 7.15 | -2.66 | -26.79% | 77 | 1,356 | 53.27% |
| GOOGL240503P00175000 | 2024-05-01 2:40PM EDT | 175.00 | 9.68 | 8.70 | 9.55 | -2.59 | -21.11% | 59 | 1,129 | 51.22% |
| GOOGL240503P00177500 | 2024-05-01 1:03PM EDT | 177.50 | 12.60 | 11.35 | 12.20 | -1.29 | -9.29% | 14 | 18 | 65.23% |
| GOOGL240503P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 14.30 | 13.80 | 14.55 | +1.20 | +9.16% | 6 | 2 | 71.39% |
| GOOGL240503P00182500 | 2024-04-29 9:44AM EDT | 182.50 | 14.97 | 16.05 | 17.55 | 0.00 | - | 5 | 0 | 84.33% |
| GOOGL240503P00185000 | 2024-04-30 12:45PM EDT | 185.00 | 20.70 | 18.95 | 20.10 | 0.00 | - | 1 | 0 | 100.29% |
| GOOGL240503P00190000 | 2024-04-30 9:33AM EDT | 190.00 | 23.45 | 23.65 | 24.40 | 0.00 | - | 1 | 1 | 97.66% |
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 195.00 | 22.24 | 28.65 | 30.05 | 0.00 | - | 4 | 0 | 126.56% |
| GOOGL240503P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 30.20 | 33.55 | 34.90 | 0.00 | - | 20 | 0 | 135.60% |
| GOOGL240503P00215000 | 2024-04-18 1:57PM EDT | 215.00 | 58.40 | 48.80 | 50.00 | 0.00 | - | - | 0 | 183.40% |
© 2024 Yahoo. All rights reserved.