Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 113.60 | 123.25 | 124.70 | 0.00 | - | 1 | 1 | 269.53% |
| GOOGL240517C00045000 | 2024-04-19 10:25AM EDT | 45.00 | 109.50 | 118.20 | 119.75 | 0.00 | - | 1 | 2 | 247.66% |
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 50.00 | 117.22 | 113.30 | 114.75 | 0.00 | - | 20 | 6 | 238.67% |
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 60.00 | 112.40 | 103.35 | 104.75 | 0.00 | - | 1 | 1 | 207.81% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 65.00 | 91.85 | 98.35 | 99.80 | 0.00 | - | 1 | 4 | 195.51% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 85.23 | 93.45 | 94.80 | 0.00 | - | 2 | 8 | 186.52% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 75.00 | 81.40 | 88.35 | 89.85 | 0.00 | - | 1 | 3 | 170.12% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 76.35 | 83.55 | 84.85 | 0.00 | - | 13 | 22 | 165.82% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 85.00 | 68.30 | 78.40 | 79.85 | 0.00 | - | 2 | 7 | 147.27% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 90.00 | 68.30 | 73.50 | 74.85 | 0.00 | - | 1 | 12 | 139.45% |
| GOOGL240517C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 72.08 | 68.55 | 69.90 | 0.00 | - | 1 | 92 | 131.25% |
| GOOGL240517C00100000 | 2024-05-01 10:04AM EDT | 100.00 | 64.84 | 63.50 | 64.90 | +0.58 | +0.90% | 1 | 736 | 118.95% |
| GOOGL240517C00105000 | 2024-05-01 1:21PM EDT | 105.00 | 59.73 | 58.55 | 59.95 | -7.51 | -11.17% | 2 | 101 | 111.23% |
| GOOGL240517C00110000 | 2024-05-01 10:00AM EDT | 110.00 | 54.00 | 53.70 | 54.95 | -2.32 | -4.12% | 2 | 679 | 104.40% |
| GOOGL240517C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 52.00 | 48.50 | 49.95 | 0.00 | - | 1 | 408 | 90.33% |
| GOOGL240517C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 44.25 | 43.60 | 45.00 | -3.75 | -7.81% | 7 | 520 | 83.89% |
| GOOGL240517C00125000 | 2024-04-29 3:06PM EDT | 125.00 | 40.00 | 38.55 | 40.05 | -1.10 | -2.68% | 5 | 435 | 74.61% |
| GOOGL240517C00130000 | 2024-05-01 3:43PM EDT | 130.00 | 35.20 | 33.15 | 35.05 | +1.82 | +5.45% | 10 | 3,498 | 58.40% |
| GOOGL240517C00135000 | 2024-05-01 3:48PM EDT | 135.00 | 30.14 | 28.55 | 30.10 | +1.89 | +6.69% | 49 | 11,791 | 57.37% |
| GOOGL240517C00140000 | 2024-05-01 2:56PM EDT | 140.00 | 27.13 | 23.50 | 25.85 | +3.70 | +15.79% | 36 | 20,569 | 55.76% |
| GOOGL240517C00141000 | 2024-04-26 1:41PM EDT | 141.00 | 31.95 | 22.80 | 24.15 | 0.00 | - | 1 | 2 | 50.07% |
| GOOGL240517C00142000 | 2024-05-01 11:52AM EDT | 142.00 | 24.23 | 22.05 | 23.20 | +2.83 | +13.22% | 16 | 28 | 51.03% |
| GOOGL240517C00143000 | 2024-05-01 3:59PM EDT | 143.00 | 21.80 | 21.05 | 22.25 | -2.89 | -11.71% | 3 | 72 | 58.59% |
| GOOGL240517C00144000 | 2024-05-01 11:00AM EDT | 144.00 | 21.85 | 19.80 | 20.90 | -3.06 | -12.28% | 1 | 101 | 51.59% |
| GOOGL240517C00145000 | 2024-05-01 3:41PM EDT | 145.00 | 21.00 | 18.70 | 20.50 | +2.39 | +12.84% | 71 | 13,378 | 57.54% |
| GOOGL240517C00146000 | 2024-05-01 1:12PM EDT | 146.00 | 18.85 | 18.15 | 19.15 | +0.39 | +2.11% | 6 | 123 | 50.98% |
| GOOGL240517C00147000 | 2024-05-01 3:05PM EDT | 147.00 | 20.30 | 17.20 | 18.20 | +1.78 | +9.61% | 2 | 11 | 49.51% |
| GOOGL240517C00148000 | 2024-04-30 3:09PM EDT | 148.00 | 17.58 | 16.25 | 17.30 | +0.87 | +5.21% | 103 | 142 | 48.63% |
| GOOGL240517C00149000 | 2024-05-01 1:01PM EDT | 149.00 | 16.63 | 15.35 | 16.30 | -2.32 | -12.24% | 3 | 73 | 46.48% |
| GOOGL240517C00150000 | 2024-05-01 3:57PM EDT | 150.00 | 14.90 | 14.65 | 15.25 | +0.72 | +5.08% | 321 | 16,191 | 43.75% |
| GOOGL240517C00152500 | 2024-05-01 3:18PM EDT | 152.50 | 15.50 | 12.25 | 12.95 | +3.21 | +26.12% | 228 | 369 | 40.43% |
| GOOGL240517C00155000 | 2024-05-01 3:21PM EDT | 155.00 | 10.94 | 10.40 | 10.85 | +1.34 | +13.96% | 170 | 15,136 | 38.48% |
| GOOGL240517C00157500 | 2024-05-01 3:16PM EDT | 157.50 | 9.55 | 8.40 | 8.70 | +1.85 | +24.03% | 79 | 1,101 | 35.24% |
| GOOGL240517C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 6.77 | 6.65 | 6.90 | +0.72 | +11.90% | 502 | 17,256 | 33.86% |
| GOOGL240517C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 5.20 | 5.15 | 5.30 | +0.57 | +12.31% | 400 | 756 | 32.67% |
| GOOGL240517C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 3.85 | 3.85 | 4.05 | +0.41 | +11.92% | 1,899 | 11,980 | 32.48% |
| GOOGL240517C00167500 | 2024-05-01 3:57PM EDT | 167.50 | 2.85 | 2.77 | 2.92 | +0.35 | +14.00% | 1,749 | 2,254 | 31.60% |
| GOOGL240517C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.03 | 1.98 | 2.09 | +0.27 | +15.34% | 3,242 | 15,624 | 31.40% |
| GOOGL240517C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 1.45 | 1.33 | 1.44 | +0.23 | +18.85% | 1,045 | 2,327 | 31.10% |
| GOOGL240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.97 | 0.90 | 1.00 | +0.12 | +14.12% | 3,957 | 16,649 | 31.28% |
| GOOGL240517C00177500 | 2024-05-01 3:57PM EDT | 177.50 | 0.64 | 0.57 | 0.70 | +0.07 | +12.28% | 427 | 2,578 | 31.74% |
| GOOGL240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 4,072 | 19,905 | 31.59% |
| GOOGL240517C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.20 | 0.19 | 0.26 | 0.00 | - | 142 | 13,413 | 33.99% |
| GOOGL240517C00190000 | 2024-05-01 3:16PM EDT | 190.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 130 | 3,904 | 35.16% |
| GOOGL240517C00195000 | 2024-04-30 3:52PM EDT | 195.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 70 | 3,741 | 36.72% |
| GOOGL240517C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 451 | 7,788 | 40.43% |
| GOOGL240517C00205000 | 2024-05-01 1:11PM EDT | 205.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 21 | 2,424 | 43.56% |
| GOOGL240517C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,568 | 46.48% |
| GOOGL240517C00215000 | 2024-04-30 3:09PM EDT | 215.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 139 | 51.56% |
| GOOGL240517C00220000 | 2024-05-01 3:43PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 70 | 3,172 | 46.88% |
| GOOGL240517C00225000 | 2024-04-29 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 237 | 58.98% |
| GOOGL240517C00230000 | 2024-05-01 11:33AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 9,884 | 55.47% |
| GOOGL240517C00235000 | 2024-04-26 10:47AM EDT | 235.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 29 | 39 | 66.02% |
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 64 | 265 | 69.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 602 | 143.75% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 140.63% |
| GOOGL240517P00075000 | 2024-04-29 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 112.50% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 103.13% |
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,448 | 96.88% |
| GOOGL240517P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,554 | 87.50% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 462 | 88.28% |
| GOOGL240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 5,834 | 78.13% |
| GOOGL240517P00105000 | 2024-04-30 1:40PM EDT | 105.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 6,076 | 77.34% |
| GOOGL240517P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 2,015 | 5,105 | 72.27% |
| GOOGL240517P00115000 | 2024-05-01 3:25PM EDT | 115.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 4 | 12,777 | 63.67% |
| GOOGL240517P00120000 | 2024-05-01 2:31PM EDT | 120.00 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 15 | 11,027 | 60.16% |
| GOOGL240517P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 951 | 10,323 | 54.88% |
| GOOGL240517P00130000 | 2024-05-01 3:57PM EDT | 130.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 117 | 28,924 | 50.39% |
| GOOGL240517P00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 311 | 14,224 | 46.88% |
| GOOGL240517P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.21 | 0.19 | 0.25 | +0.02 | +10.53% | 442 | 16,798 | 42.68% |
| GOOGL240517P00141000 | 2024-05-01 10:06AM EDT | 141.00 | 0.18 | 0.21 | 0.26 | +0.02 | +12.50% | 20 | 491 | 41.41% |
| GOOGL240517P00142000 | 2024-05-01 2:54PM EDT | 142.00 | 0.18 | 0.23 | 0.35 | -0.03 | -14.29% | 2 | 374 | 42.33% |
| GOOGL240517P00143000 | 2024-05-01 2:40PM EDT | 143.00 | 0.22 | 0.26 | 0.30 | -0.02 | -8.33% | 8 | 1,833 | 39.36% |
| GOOGL240517P00144000 | 2024-04-30 2:02PM EDT | 144.00 | 0.25 | 0.30 | 0.34 | 0.00 | - | 8 | 347 | 38.77% |
| GOOGL240517P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.35 | 0.29 | 0.38 | +0.05 | +16.67% | 170 | 10,280 | 38.04% |
| GOOGL240517P00146000 | 2024-05-01 3:16PM EDT | 146.00 | 0.37 | 0.31 | 0.44 | +0.16 | +76.19% | 6 | 216 | 37.65% |
| GOOGL240517P00147000 | 2024-05-01 12:14PM EDT | 147.00 | 0.41 | 0.38 | 0.48 | +0.07 | +20.59% | 63 | 706 | 36.69% |
| GOOGL240517P00148000 | 2024-05-01 3:57PM EDT | 148.00 | 0.50 | 0.42 | 0.54 | +0.07 | +16.28% | 254 | 997 | 36.04% |
| GOOGL240517P00149000 | 2024-05-01 3:29PM EDT | 149.00 | 0.35 | 0.51 | 0.61 | -0.17 | -32.69% | 72 | 2,334 | 35.40% |
| GOOGL240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.65 | 0.62 | 0.69 | -0.05 | -7.14% | 2,331 | 13,067 | 34.77% |
| GOOGL240517P00152500 | 2024-05-01 3:55PM EDT | 152.50 | 0.90 | 0.85 | 0.95 | -0.06 | -6.25% | 292 | 1,467 | 33.35% |
| GOOGL240517P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 1.27 | 1.18 | 1.33 | -0.11 | -7.97% | 232 | 7,565 | 32.19% |
| GOOGL240517P00157500 | 2024-05-01 3:57PM EDT | 157.50 | 1.77 | 1.72 | 1.85 | -0.19 | -9.69% | 334 | 1,848 | 31.12% |
| GOOGL240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.52 | 2.39 | 2.58 | -0.27 | -9.68% | 698 | 9,139 | 30.37% |
| GOOGL240517P00162500 | 2024-05-01 3:52PM EDT | 162.50 | 3.30 | 3.40 | 3.55 | -0.55 | -14.29% | 570 | 890 | 29.87% |
| GOOGL240517P00165000 | 2024-05-01 3:52PM EDT | 165.00 | 4.50 | 4.55 | 4.80 | -0.77 | -14.61% | 1,262 | 3,939 | 29.71% |
| GOOGL240517P00167500 | 2024-05-01 3:53PM EDT | 167.50 | 5.95 | 6.00 | 6.50 | -0.30 | -4.80% | 270 | 1,257 | 31.18% |
| GOOGL240517P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 7.70 | 7.60 | 7.95 | -0.80 | -9.41% | 251 | 1,624 | 29.11% |
| GOOGL240517P00172500 | 2024-05-01 3:47PM EDT | 172.50 | 8.80 | 9.30 | 10.00 | -1.81 | -17.06% | 6 | 1,153 | 30.36% |
| GOOGL240517P00175000 | 2024-05-01 12:31PM EDT | 175.00 | 10.21 | 11.55 | 12.20 | -0.89 | -8.02% | 34 | 1,085 | 31.96% |
| GOOGL240517P00177500 | 2024-05-01 12:48PM EDT | 177.50 | 12.90 | 13.40 | 14.50 | -0.90 | -6.52% | 1 | 325 | 33.81% |
| GOOGL240517P00180000 | 2024-05-01 10:13AM EDT | 180.00 | 15.00 | 15.75 | 16.75 | -1.15 | -7.12% | 1 | 649 | 34.20% |
| GOOGL240517P00185000 | 2024-05-01 12:46PM EDT | 185.00 | 20.10 | 20.40 | 21.65 | +3.05 | +17.89% | 50 | 4 | 39.40% |
| GOOGL240517P00190000 | 2024-04-30 12:40PM EDT | 190.00 | 25.45 | 25.30 | 27.30 | 0.00 | - | 2 | 0 | 56.35% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 195.00 | 22.82 | 29.35 | 31.95 | 0.00 | - | 5 | 1 | 57.54% |
| GOOGL240517P00200000 | 2024-05-01 3:28PM EDT | 200.00 | 33.75 | 34.35 | 36.95 | -3.50 | -9.40% | 61 | 4 | 63.62% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 215.00 | 60.15 | 50.55 | 51.95 | 0.00 | - | - | 0 | 57.03% |
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 230.00 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 303.58% |
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 240.00 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 196.53% |
© 2024 Yahoo. All rights reserved.