Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614C00110000 | 2024-05-10 9:53AM EDT | 110.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240614C00130000 | 2024-05-13 9:30AM EDT | 130.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240614C00135000 | 2024-05-15 1:52PM EDT | 135.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240614C00140000 | 2024-05-24 10:37AM EDT | 140.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GOOGL240614C00145000 | 2024-05-23 1:45PM EDT | 145.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240614C00150000 | 2024-05-24 2:24PM EDT | 150.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 61 | 107 | 0.00% |
| GOOGL240614C00155000 | 2024-05-28 10:46AM EDT | 155.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| GOOGL240614C00157500 | 2024-05-28 9:40AM EDT | 157.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240614C00160000 | 2024-05-28 3:45PM EDT | 160.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| GOOGL240614C00165000 | 2024-05-28 1:40PM EDT | 165.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 3 | 2,242 | 0.00% |
| GOOGL240614C00170000 | 2024-05-28 3:23PM EDT | 170.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 58 | 680 | 0.00% |
| GOOGL240614C00172500 | 2024-05-28 3:50PM EDT | 172.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| GOOGL240614C00175000 | 2024-05-28 3:44PM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 190 | 1,067 | 0.00% |
| GOOGL240614C00177500 | 2024-05-28 3:59PM EDT | 177.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 901 | 195 | 0.78% |
| GOOGL240614C00180000 | 2024-05-28 3:51PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 328 | 1,924 | 3.13% |
| GOOGL240614C00182500 | 2024-05-28 3:59PM EDT | 182.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 131 | 114 | 3.13% |
| GOOGL240614C00185000 | 2024-05-28 3:56PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 225 | 2,129 | 6.25% |
| GOOGL240614C00187500 | 2024-05-28 3:53PM EDT | 187.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 83 | 79 | 6.25% |
| GOOGL240614C00190000 | 2024-05-28 3:50PM EDT | 190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 1,072 | 6.25% |
| GOOGL240614C00192500 | 2024-05-28 3:48PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 12.50% |
| GOOGL240614C00195000 | 2024-05-28 2:05PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 164 | 12.50% |
| GOOGL240614C00197500 | 2024-05-28 10:18AM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GOOGL240614C00200000 | 2024-05-28 2:05PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 463 | 12.50% |
| GOOGL240614C00205000 | 2024-05-24 9:58AM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 12.50% |
| GOOGL240614C00210000 | 2024-05-23 3:54PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| GOOGL240614C00215000 | 2024-05-23 10:33AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GOOGL240614C00220000 | 2024-05-22 2:30PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOGL240614C00240000 | 2024-05-13 3:00PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614P00110000 | 2024-05-13 10:35AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240614P00115000 | 2024-05-23 3:52PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL240614P00120000 | 2024-05-13 10:44AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240614P00125000 | 2024-05-28 11:18AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 25.00% |
| GOOGL240614P00130000 | 2024-05-28 10:57AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| GOOGL240614P00135000 | 2024-05-28 3:51PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| GOOGL240614P00140000 | 2024-05-28 10:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| GOOGL240614P00145000 | 2024-05-28 3:52PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 25.00% |
| GOOGL240614P00150000 | 2024-05-28 11:31AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 12.50% |
| GOOGL240614P00155000 | 2024-05-28 3:52PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,228 | 12.50% |
| GOOGL240614P00157500 | 2024-05-28 3:53PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GOOGL240614P00160000 | 2024-05-28 3:29PM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 68 | 474 | 12.50% |
| GOOGL240614P00162500 | 2024-05-28 3:53PM EDT | 162.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| GOOGL240614P00165000 | 2024-05-28 3:59PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 81 | 529 | 6.25% |
| GOOGL240614P00167500 | 2024-05-28 3:40PM EDT | 167.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 39 | 6.25% |
| GOOGL240614P00170000 | 2024-05-28 3:58PM EDT | 170.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 305 | 2,182 | 3.13% |
| GOOGL240614P00172500 | 2024-05-28 3:59PM EDT | 172.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 69 | 48 | 3.13% |
| GOOGL240614P00175000 | 2024-05-28 3:57PM EDT | 175.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 511 | 2,126 | 0.78% |
| GOOGL240614P00177500 | 2024-05-28 3:59PM EDT | 177.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| GOOGL240614P00180000 | 2024-05-28 2:29PM EDT | 180.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13 | 365 | 0.00% |
| GOOGL240614P00182500 | 2024-05-28 1:38PM EDT | 182.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GOOGL240614P00185000 | 2024-05-28 12:48PM EDT | 185.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GOOGL240614P00190000 | 2024-05-17 3:12PM EDT | 190.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240614P00200000 | 2024-05-22 3:06PM EDT | 200.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.