Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 73.85 | 75.40 | 0.00 | - | 1 | 1 | 175.59% |
| GOOGL240510C00095000 | 2024-04-30 10:10AM EDT | 95.00 | 72.35 | 68.90 | 70.65 | 0.00 | - | 1 | 2 | 174.32% |
| GOOGL240510C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.45 | 63.90 | 65.50 | +7.56 | +13.06% | 9 | 10 | 154.30% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 58.80 | 59.85 | 0.00 | - | 2 | 3 | 150.78% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 54.10 | 55.50 | 0.00 | - | - | 5 | 134.47% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 49.15 | 50.30 | 0.00 | - | - | 2 | 117.38% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 43.75 | 45.65 | 0.00 | - | 10 | 48 | 103.91% |
| GOOGL240510C00130000 | 2024-04-26 1:25PM EDT | 130.00 | 42.25 | 33.95 | 35.70 | 0.00 | - | 26 | 28 | 86.57% |
| GOOGL240510C00135000 | 2024-05-01 10:47AM EDT | 135.00 | 30.49 | 29.10 | 30.60 | -6.83 | -18.30% | 6 | 23 | 75.93% |
| GOOGL240510C00136000 | 2024-04-30 3:00PM EDT | 136.00 | 27.80 | 28.20 | 29.70 | 0.00 | - | 1 | 3 | 76.86% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 27.10 | 28.80 | 0.00 | - | 1 | 11 | 74.51% |
| GOOGL240510C00138000 | 2024-05-01 9:31AM EDT | 138.00 | 25.95 | 26.25 | 27.75 | +8.70 | +50.43% | 1 | 2 | 73.58% |
| GOOGL240510C00139000 | 2024-04-29 12:44PM EDT | 139.00 | 28.19 | 25.05 | 26.70 | 0.00 | - | 1 | 34 | 67.53% |
| GOOGL240510C00140000 | 2024-04-30 12:56PM EDT | 140.00 | 24.20 | 24.40 | 24.75 | 0.00 | - | 4 | 110 | 54.00% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 23.40 | 23.75 | 0.00 | - | 2 | 14 | 51.95% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 21.30 | 22.70 | 0.00 | - | 1 | 89 | 55.08% |
| GOOGL240510C00143000 | 2024-04-30 11:05AM EDT | 143.00 | 23.11 | 21.30 | 21.80 | 0.00 | - | 3 | 78 | 56.20% |
| GOOGL240510C00144000 | 2024-04-29 2:03PM EDT | 144.00 | 23.28 | 20.40 | 20.80 | 0.00 | - | 100 | 135 | 53.96% |
| GOOGL240510C00145000 | 2024-05-01 11:17AM EDT | 145.00 | 20.40 | 19.05 | 20.10 | +0.06 | +0.29% | 1 | 86 | 59.23% |
| GOOGL240510C00146000 | 2024-04-30 11:58AM EDT | 146.00 | 19.55 | 18.35 | 18.75 | -0.27 | -1.36% | 2 | 84 | 48.10% |
| GOOGL240510C00147000 | 2024-05-01 10:56AM EDT | 147.00 | 18.30 | 17.50 | 17.85 | -3.10 | -14.49% | 20 | 64 | 48.63% |
| GOOGL240510C00148000 | 2024-04-29 3:51PM EDT | 148.00 | 18.58 | 16.55 | 16.75 | 0.00 | - | 6 | 93 | 43.70% |
| GOOGL240510C00149000 | 2024-04-30 12:18PM EDT | 149.00 | 16.45 | 15.50 | 15.80 | 0.00 | - | 4 | 58 | 42.82% |
| GOOGL240510C00150000 | 2024-05-01 11:43AM EDT | 150.00 | 16.10 | 14.55 | 14.85 | +1.71 | +11.88% | 4 | 161 | 41.80% |
| GOOGL240510C00152500 | 2024-05-01 11:46AM EDT | 152.50 | 13.66 | 12.15 | 12.30 | +2.66 | +24.18% | 14 | 178 | 34.96% |
| GOOGL240510C00155000 | 2024-05-01 12:24PM EDT | 155.00 | 11.20 | 9.85 | 10.00 | +1.98 | +21.48% | 113 | 525 | 32.86% |
| GOOGL240510C00157500 | 2024-05-01 11:57AM EDT | 157.50 | 8.77 | 7.55 | 7.80 | +2.02 | +29.93% | 11 | 948 | 30.79% |
| GOOGL240510C00160000 | 2024-05-01 12:58PM EDT | 160.00 | 6.25 | 5.60 | 5.75 | +1.35 | +27.55% | 266 | 1,167 | 28.74% |
| GOOGL240510C00162500 | 2024-05-01 1:08PM EDT | 162.50 | 4.16 | 3.90 | 4.00 | +0.76 | +22.35% | 513 | 854 | 27.48% |
| GOOGL240510C00165000 | 2024-05-01 1:20PM EDT | 165.00 | 2.63 | 2.55 | 2.61 | +0.46 | +21.20% | 3,173 | 1,481 | 26.76% |
| GOOGL240510C00167500 | 2024-05-01 1:20PM EDT | 167.50 | 1.61 | 1.59 | 1.63 | +0.25 | +18.38% | 2,351 | 4,749 | 26.73% |
| GOOGL240510C00170000 | 2024-05-01 1:21PM EDT | 170.00 | 0.97 | 0.93 | 0.97 | +0.15 | +18.75% | 2,817 | 4,628 | 26.93% |
| GOOGL240510C00172500 | 2024-05-01 1:10PM EDT | 172.50 | 0.58 | 0.55 | 0.58 | +0.10 | +20.83% | 1,941 | 4,224 | 27.66% |
| GOOGL240510C00175000 | 2024-05-01 1:15PM EDT | 175.00 | 0.34 | 0.32 | 0.34 | +0.05 | +17.24% | 722 | 3,792 | 28.42% |
| GOOGL240510C00177500 | 2024-05-01 12:57PM EDT | 177.50 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 297 | 2,034 | 29.59% |
| GOOGL240510C00180000 | 2024-05-01 1:12PM EDT | 180.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 382 | 1,674 | 30.76% |
| GOOGL240510C00182500 | 2024-05-01 12:44PM EDT | 182.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 38 | 995 | 33.01% |
| GOOGL240510C00185000 | 2024-05-01 12:55PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 105 | 1,767 | 34.47% |
| GOOGL240510C00190000 | 2024-05-01 10:46AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 1,577 | 36.72% |
| GOOGL240510C00195000 | 2024-05-01 11:44AM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 101 | 601 | 42.19% |
| GOOGL240510C00200000 | 2024-05-01 9:46AM EDT | 200.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 809 | 47.66% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 50.78% |
| GOOGL240510C00210000 | 2024-04-30 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 51.56% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 56.25% |
| GOOGL240510C00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 60.94% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 65 | 64.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 96.88% |
| GOOGL240510P00105000 | 2024-04-25 11:16AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 87.50% |
| GOOGL240510P00110000 | 2024-04-25 3:26PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 78.13% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 28 | 75.00% |
| GOOGL240510P00120000 | 2024-04-30 3:21PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 75 | 67.19% |
| GOOGL240510P00125000 | 2024-04-30 3:30PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 537 | 60.94% |
| GOOGL240510P00130000 | 2024-05-01 9:45AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 308 | 53.13% |
| GOOGL240510P00135000 | 2024-05-01 12:13PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 32 | 614 | 50.78% |
| GOOGL240510P00136000 | 2024-05-01 11:45AM EDT | 136.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 64 | 49.02% |
| GOOGL240510P00137000 | 2024-04-30 10:43AM EDT | 137.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 195 | 47.27% |
| GOOGL240510P00138000 | 2024-05-01 11:17AM EDT | 138.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 132 | 210 | 45.70% |
| GOOGL240510P00139000 | 2024-04-30 11:29AM EDT | 139.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 69 | 45.31% |
| GOOGL240510P00140000 | 2024-05-01 11:00AM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 35 | 405 | 43.56% |
| GOOGL240510P00141000 | 2024-05-01 10:06AM EDT | 141.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 165 | 41.99% |
| GOOGL240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 11 | 330 | 41.21% |
| GOOGL240510P00143000 | 2024-05-01 11:00AM EDT | 143.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 21 | 554 | 40.43% |
| GOOGL240510P00144000 | 2024-05-01 1:03PM EDT | 144.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 164 | 309 | 39.45% |
| GOOGL240510P00145000 | 2024-05-01 12:59PM EDT | 145.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 19 | 306 | 38.48% |
| GOOGL240510P00146000 | 2024-05-01 1:08PM EDT | 146.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 3 | 197 | 37.31% |
| GOOGL240510P00147000 | 2024-05-01 12:40PM EDT | 147.00 | 0.07 | 0.09 | 0.11 | -0.07 | -50.00% | 1 | 250 | 36.04% |
| GOOGL240510P00148000 | 2024-05-01 11:50AM EDT | 148.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 17 | 144 | 35.25% |
| GOOGL240510P00149000 | 2024-05-01 12:05PM EDT | 149.00 | 0.10 | 0.13 | 0.15 | -0.05 | -33.33% | 75 | 164 | 34.28% |
| GOOGL240510P00150000 | 2024-05-01 1:00PM EDT | 150.00 | 0.15 | 0.15 | 0.18 | -0.12 | -44.44% | 86 | 1,361 | 33.50% |
| GOOGL240510P00152500 | 2024-05-01 12:05PM EDT | 152.50 | 0.19 | 0.25 | 0.28 | -0.22 | -53.66% | 13 | 780 | 31.54% |
| GOOGL240510P00155000 | 2024-05-01 1:03PM EDT | 155.00 | 0.36 | 0.40 | 0.44 | -0.30 | -45.45% | 156 | 1,465 | 29.61% |
| GOOGL240510P00157500 | 2024-05-01 1:21PM EDT | 157.50 | 0.72 | 0.70 | 0.73 | -0.41 | -36.28% | 2,551 | 817 | 28.17% |
| GOOGL240510P00160000 | 2024-05-01 1:19PM EDT | 160.00 | 1.22 | 1.17 | 1.22 | -0.56 | -31.46% | 1,034 | 1,275 | 27.08% |
| GOOGL240510P00162500 | 2024-05-01 1:21PM EDT | 162.50 | 2.00 | 1.95 | 2.00 | -0.82 | -29.29% | 1,567 | 1,198 | 26.33% |
| GOOGL240510P00165000 | 2024-05-01 1:20PM EDT | 165.00 | 3.10 | 3.10 | 3.20 | -1.07 | -25.66% | 1,430 | 1,038 | 26.49% |
| GOOGL240510P00167500 | 2024-05-01 1:11PM EDT | 167.50 | 4.50 | 4.55 | 4.65 | -1.28 | -22.15% | 263 | 610 | 25.73% |
| GOOGL240510P00170000 | 2024-05-01 1:11PM EDT | 170.00 | 6.35 | 6.40 | 6.55 | -1.01 | -13.72% | 44 | 1,078 | 26.44% |
| GOOGL240510P00172500 | 2024-05-01 12:07PM EDT | 172.50 | 7.54 | 8.50 | 8.75 | -1.97 | -20.72% | 16 | 480 | 28.44% |
| GOOGL240510P00175000 | 2024-05-01 11:17AM EDT | 175.00 | 10.00 | 10.80 | 11.05 | -2.00 | -16.67% | 12 | 145 | 30.27% |
| GOOGL240510P00177500 | 2024-05-01 10:48AM EDT | 177.50 | 12.08 | 12.60 | 13.45 | -1.22 | -9.17% | 8 | 64 | 32.81% |
| GOOGL240510P00180000 | 2024-05-01 11:45AM EDT | 180.00 | 14.15 | 15.50 | 16.00 | -1.63 | -10.33% | 5 | 48 | 38.48% |
| GOOGL240510P00182500 | 2024-04-26 9:32AM EDT | 182.50 | 10.78 | 18.00 | 18.85 | 0.00 | - | 110 | 110 | 50.49% |
| GOOGL240510P00185000 | 2024-04-29 9:38AM EDT | 185.00 | 16.70 | 20.25 | 21.00 | 0.00 | - | 1 | 59 | 47.02% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 25.00 | 26.25 | 0.00 | - | 1 | 0 | 61.57% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 30.00 | 31.20 | 0.00 | - | 1 | 0 | 68.36% |
© 2024 Yahoo. All rights reserved.