Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 91.55 | 92.80 | 0.00 | - | - | 4 | 190.87% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.67 | 66.55 | 67.95 | +10.01 | +17.98% | 9 | 1 | 131.45% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 56.80 | 58.05 | 0.00 | - | 1 | 1 | 114.21% |
| GOOGL240524C00120000 | 2024-05-01 2:43PM EDT | 120.00 | 46.50 | 46.75 | 48.10 | +1.30 | +2.88% | 4 | 5 | 94.48% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 41.55 | 43.10 | 0.00 | - | 5 | 5 | 83.47% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 33.70 | 36.80 | 38.00 | 0.00 | - | 1 | 23 | 75.54% |
| GOOGL240524C00135000 | 2024-05-01 10:39AM EDT | 135.00 | 30.99 | 32.10 | 33.10 | -1.67 | -5.11% | 4 | 20 | 69.24% |
| GOOGL240524C00140000 | 2024-05-01 12:17PM EDT | 140.00 | 26.40 | 27.10 | 28.10 | -7.40 | -21.89% | 26 | 52 | 60.18% |
| GOOGL240524C00145000 | 2024-04-29 1:42PM EDT | 145.00 | 23.07 | 22.20 | 23.50 | 0.00 | - | 1 | 38 | 53.81% |
| GOOGL240524C00150000 | 2024-05-01 2:20PM EDT | 150.00 | 16.24 | 17.95 | 18.25 | +1.02 | +6.70% | 227 | 180 | 48.10% |
| GOOGL240524C00155000 | 2024-05-01 3:08PM EDT | 155.00 | 13.25 | 13.45 | 13.70 | +2.04 | +18.20% | 110 | 432 | 41.68% |
| GOOGL240524C00160000 | 2024-05-01 2:47PM EDT | 160.00 | 8.77 | 9.50 | 9.75 | +1.64 | +23.00% | 87 | 758 | 37.81% |
| GOOGL240524C00165000 | 2024-05-01 3:14PM EDT | 165.00 | 6.15 | 6.10 | 6.25 | +2.00 | +48.19% | 461 | 2,973 | 33.89% |
| GOOGL240524C00170000 | 2024-05-01 3:14PM EDT | 170.00 | 3.66 | 3.45 | 3.60 | +1.27 | +53.14% | 261 | 1,262 | 31.23% |
| GOOGL240524C00175000 | 2024-05-01 3:10PM EDT | 175.00 | 1.92 | 1.94 | 2.04 | +0.67 | +53.60% | 243 | 954 | 30.88% |
| GOOGL240524C00180000 | 2024-05-01 3:13PM EDT | 180.00 | 0.98 | 0.98 | 1.02 | +0.38 | +63.33% | 241 | 744 | 30.18% |
| GOOGL240524C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 0.45 | 0.49 | 0.53 | +0.14 | +45.16% | 196 | 752 | 30.66% |
| GOOGL240524C00190000 | 2024-05-01 12:00PM EDT | 190.00 | 0.28 | 0.23 | 0.28 | +0.10 | +55.56% | 13 | 616 | 31.49% |
| GOOGL240524C00195000 | 2024-05-01 2:56PM EDT | 195.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 13 | 150 | 32.42% |
| GOOGL240524C00200000 | 2024-05-01 1:45PM EDT | 200.00 | 0.08 | 0.06 | 0.12 | +0.02 | +33.33% | 2 | 634 | 35.35% |
| GOOGL240524C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 1 | 21 | 35.65% |
| GOOGL240524C00210000 | 2024-05-01 1:31PM EDT | 210.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 2 | 21 | 40.63% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 41.60% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 45.70% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 305 | 305 | 47.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 102.34% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 94.53% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 86.72% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 79.69% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 74.22% |
| GOOGL240524P00105000 | 2024-04-25 3:56PM EDT | 105.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 2 | 6 | 67.97% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 110.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 9 | 62.50% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 9 | 57.03% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 31 | 91 | 51.95% |
| GOOGL240524P00125000 | 2024-05-01 11:46AM EDT | 125.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 2 | 831 | 50.98% |
| GOOGL240524P00130000 | 2024-05-01 10:23AM EDT | 130.00 | 0.10 | 0.06 | 0.14 | +0.01 | +11.11% | 11 | 732 | 47.07% |
| GOOGL240524P00135000 | 2024-05-01 10:16AM EDT | 135.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 14 | 474 | 42.82% |
| GOOGL240524P00140000 | 2024-05-01 12:03PM EDT | 140.00 | 0.23 | 0.19 | 0.26 | -0.02 | -8.00% | 1 | 311 | 38.57% |
| GOOGL240524P00145000 | 2024-05-01 2:21PM EDT | 145.00 | 0.43 | 0.28 | 0.35 | -0.06 | -12.24% | 26 | 532 | 33.96% |
| GOOGL240524P00150000 | 2024-05-01 3:03PM EDT | 150.00 | 0.58 | 0.53 | 0.61 | -0.34 | -36.96% | 78 | 1,270 | 31.10% |
| GOOGL240524P00155000 | 2024-05-01 2:46PM EDT | 155.00 | 1.21 | 1.01 | 1.08 | -0.44 | -26.67% | 82 | 350 | 28.35% |
| GOOGL240524P00160000 | 2024-05-01 3:02PM EDT | 160.00 | 2.00 | 1.95 | 2.04 | -1.25 | -38.46% | 61 | 880 | 26.43% |
| GOOGL240524P00165000 | 2024-05-01 3:11PM EDT | 165.00 | 3.70 | 3.55 | 3.65 | -1.97 | -34.74% | 68 | 324 | 24.40% |
| GOOGL240524P00170000 | 2024-05-01 3:07PM EDT | 170.00 | 6.32 | 6.05 | 6.20 | -2.50 | -28.34% | 26 | 997 | 22.56% |
| GOOGL240524P00175000 | 2024-04-30 9:44AM EDT | 175.00 | 8.71 | 9.35 | 9.55 | 0.00 | - | 2 | 161 | 18.60% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 13.15 | 14.15 | 0.00 | - | 5 | 62 | 18.60% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 17.60 | 18.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 22.50 | 23.25 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 42.40 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.