Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 49.80 | 51.10 | 0.00 | - | 5 | 5 | 60.64% |
| GOOGL240531C00120000 | 2024-04-29 11:24AM EDT | 120.00 | 47.80 | 45.25 | 46.30 | 0.00 | - | 2 | 9 | 65.14% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 40.10 | 41.15 | 0.00 | - | 1 | 2 | 54.30% |
| GOOGL240531C00130000 | 2024-04-30 12:27PM EDT | 130.00 | 36.00 | 35.05 | 36.15 | 0.00 | - | 15 | 20 | 58.20% |
| GOOGL240531C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 37.93 | 30.35 | 31.35 | 0.00 | - | 201 | 202 | 53.71% |
| GOOGL240531C00140000 | 2024-04-30 3:00PM EDT | 140.00 | 24.50 | 25.15 | 26.50 | 0.00 | - | 1 | 149 | 48.04% |
| GOOGL240531C00145000 | 2024-04-26 3:11PM EDT | 145.00 | 27.86 | 21.00 | 21.35 | 0.00 | - | 43 | 62 | 38.89% |
| GOOGL240531C00150000 | 2024-04-30 1:22PM EDT | 150.00 | 15.77 | 16.35 | 16.85 | 0.00 | - | 6 | 43 | 35.94% |
| GOOGL240531C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 10.55 | 11.85 | 12.45 | 0.00 | - | 11 | 308 | 32.03% |
| GOOGL240531C00160000 | 2024-05-01 10:07AM EDT | 160.00 | 8.60 | 8.35 | 9.05 | +1.00 | +13.16% | 18 | 355 | 32.02% |
| GOOGL240531C00165000 | 2024-05-01 10:07AM EDT | 165.00 | 5.70 | 5.50 | 5.70 | +1.25 | +28.09% | 112 | 347 | 28.98% |
| GOOGL240531C00170000 | 2024-05-01 10:07AM EDT | 170.00 | 3.30 | 3.30 | 3.50 | +0.70 | +26.92% | 191 | 1,348 | 28.47% |
| GOOGL240531C00175000 | 2024-05-01 10:06AM EDT | 175.00 | 1.86 | 1.70 | 2.01 | +0.50 | +36.76% | 43 | 579 | 28.20% |
| GOOGL240531C00180000 | 2024-05-01 10:01AM EDT | 180.00 | 0.94 | 0.96 | 1.11 | +0.16 | +20.51% | 6 | 931 | 28.32% |
| GOOGL240531C00185000 | 2024-05-01 10:07AM EDT | 185.00 | 0.55 | 0.48 | 0.54 | +0.15 | +37.50% | 17 | 519 | 27.95% |
| GOOGL240531C00190000 | 2024-05-01 10:10AM EDT | 190.00 | 0.28 | 0.26 | 0.30 | +0.03 | +10.00% | 3 | 403 | 28.81% |
| GOOGL240531C00195000 | 2024-05-01 10:03AM EDT | 195.00 | 0.18 | 0.11 | 0.18 | +0.05 | +38.46% | 55 | 164 | 30.08% |
| GOOGL240531C00200000 | 2024-05-01 9:53AM EDT | 200.00 | 0.14 | 0.08 | 0.18 | +0.04 | +40.00% | 52 | 215 | 33.79% |
| GOOGL240531C00205000 | 2024-04-30 12:17PM EDT | 205.00 | 0.07 | 0.03 | 0.16 | 0.00 | - | 12 | 27 | 36.67% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 37.40% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 20 | 40 | 38.67% |
| GOOGL240531C00220000 | 2024-04-29 3:31PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 43.46% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 47.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 200 | 101.95% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 79.69% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 67.97% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 22 | 62.50% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 4 | 57.42% |
| GOOGL240531P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 34 | 43 | 52.73% |
| GOOGL240531P00120000 | 2024-04-30 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 90 | 52.93% |
| GOOGL240531P00125000 | 2024-05-01 9:48AM EDT | 125.00 | 0.17 | 0.02 | 0.17 | +0.10 | +142.86% | 5 | 575 | 47.95% |
| GOOGL240531P00130000 | 2024-04-30 1:39PM EDT | 130.00 | 0.10 | 0.13 | 0.20 | 0.00 | - | 4 | 138 | 43.16% |
| GOOGL240531P00135000 | 2024-04-30 2:23PM EDT | 135.00 | 0.17 | 0.12 | 0.27 | 0.00 | - | 207 | 2,715 | 39.45% |
| GOOGL240531P00140000 | 2024-05-01 10:04AM EDT | 140.00 | 0.30 | 0.21 | 0.40 | -0.09 | -23.08% | 31 | 608 | 36.26% |
| GOOGL240531P00145000 | 2024-05-01 9:50AM EDT | 145.00 | 0.54 | 0.47 | 0.52 | -0.07 | -11.48% | 4 | 497 | 31.93% |
| GOOGL240531P00150000 | 2024-05-01 10:09AM EDT | 150.00 | 0.87 | 0.82 | 0.87 | -0.26 | -23.01% | 10 | 362 | 29.42% |
| GOOGL240531P00155000 | 2024-05-01 10:04AM EDT | 155.00 | 1.66 | 1.45 | 1.72 | -0.38 | -18.63% | 11 | 626 | 28.82% |
| GOOGL240531P00160000 | 2024-05-01 10:06AM EDT | 160.00 | 2.80 | 2.68 | 3.15 | -0.69 | -19.77% | 18 | 467 | 28.47% |
| GOOGL240531P00165000 | 2024-05-01 10:05AM EDT | 165.00 | 4.90 | 4.60 | 4.75 | -1.04 | -17.51% | 73 | 561 | 25.45% |
| GOOGL240531P00170000 | 2024-05-01 10:07AM EDT | 170.00 | 7.40 | 7.10 | 7.60 | -1.80 | -19.57% | 7 | 165 | 25.03% |
| GOOGL240531P00175000 | 2024-04-30 2:28PM EDT | 175.00 | 11.80 | 10.95 | 11.75 | 0.00 | - | 15 | 119 | 28.27% |
| GOOGL240531P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 9.63 | 15.20 | 15.55 | 0.00 | - | 58 | 58 | 25.73% |
| GOOGL240531P00185000 | 2024-04-29 3:55PM EDT | 185.00 | 19.06 | 19.25 | 20.10 | 0.00 | - | 3 | 3 | 25.59% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 24.55 | 25.70 | 0.00 | - | 28 | 0 | 37.99% |
© 2024 Yahoo. All rights reserved.