Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-02-06 11:20AM EDT | 25.00 | 120.10 | 108.05 | 111.95 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240816C00040000 | 2024-03-13 2:39PM EDT | 40.00 | 101.00 | 116.50 | 120.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 86.23 | 93.75 | 96.35 | 0.00 | - | 2 | 8 | 96.07% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 90.00 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240816C00100000 | 2024-04-30 12:45PM EDT | 100.00 | 65.80 | 64.40 | 66.00 | 0.00 | - | 4 | 14 | 61.78% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 105.00 | 64.10 | 59.55 | 61.15 | 0.00 | - | 1 | 5 | 58.18% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 110.00 | 45.42 | 54.70 | 56.30 | 0.00 | - | 1 | 100 | 54.52% |
| GOOGL240816C00115000 | 2024-04-26 10:01AM EDT | 115.00 | 52.27 | 49.80 | 51.50 | -6.28 | -10.73% | 7 | 122 | 50.82% |
| GOOGL240816C00120000 | 2024-05-01 10:59AM EDT | 120.00 | 47.40 | 45.10 | 46.70 | -1.20 | -2.47% | 2 | 334 | 52.84% |
| GOOGL240816C00125000 | 2024-04-29 9:44AM EDT | 125.00 | 44.55 | 40.35 | 42.00 | 0.00 | - | 4 | 488 | 49.38% |
| GOOGL240816C00130000 | 2024-04-30 3:06PM EDT | 130.00 | 36.80 | 35.70 | 37.40 | 0.00 | - | 28 | 603 | 46.25% |
| GOOGL240816C00135000 | 2024-05-01 11:20AM EDT | 135.00 | 33.65 | 31.15 | 32.90 | -0.93 | -2.69% | 3 | 4,381 | 43.34% |
| GOOGL240816C00140000 | 2024-05-01 3:06PM EDT | 140.00 | 29.70 | 26.80 | 28.55 | +2.75 | +10.20% | 101 | 2,729 | 40.70% |
| GOOGL240816C00145000 | 2024-05-01 2:26PM EDT | 145.00 | 24.95 | 23.60 | 24.25 | +0.90 | +3.74% | 19 | 6,002 | 37.84% |
| GOOGL240816C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 21.17 | 19.90 | 20.25 | +0.92 | +4.54% | 45 | 2,067 | 35.53% |
| GOOGL240816C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 16.70 | 15.40 | 17.70 | -0.14 | -0.83% | 88 | 1,386 | 37.02% |
| GOOGL240816C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 13.40 | 12.80 | 13.65 | -0.30 | -2.19% | 140 | 1,460 | 33.10% |
| GOOGL240816C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 10.80 | 10.55 | 11.90 | +0.60 | +5.88% | 388 | 6,782 | 34.97% |
| GOOGL240816C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 8.40 | 7.85 | 8.50 | +0.41 | +5.13% | 333 | 2,210 | 31.24% |
| GOOGL240816C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 6.45 | 5.90 | 6.65 | -0.20 | -3.01% | 204 | 1,759 | 30.95% |
| GOOGL240816C00180000 | 2024-05-01 3:43PM EDT | 180.00 | 4.90 | 4.75 | 5.00 | +0.20 | +4.26% | 475 | 4,117 | 30.29% |
| GOOGL240816C00185000 | 2024-05-01 2:40PM EDT | 185.00 | 4.15 | 3.50 | 4.20 | +0.41 | +10.96% | 53 | 2,158 | 31.51% |
| GOOGL240816C00190000 | 2024-05-01 3:20PM EDT | 190.00 | 2.75 | 2.36 | 2.99 | +0.24 | +9.56% | 79 | 1,712 | 30.55% |
| GOOGL240816C00195000 | 2024-05-01 3:33PM EDT | 195.00 | 2.27 | 1.85 | 2.06 | +0.26 | +12.94% | 93 | 1,085 | 29.65% |
| GOOGL240816C00200000 | 2024-05-01 3:39PM EDT | 200.00 | 1.41 | 1.30 | 1.59 | +0.01 | +0.71% | 464 | 1,895 | 30.04% |
| GOOGL240816C00205000 | 2024-05-01 11:14AM EDT | 205.00 | 1.17 | 0.77 | 1.13 | +0.07 | +6.36% | 11 | 1,075 | 29.79% |
| GOOGL240816C00210000 | 2024-05-01 3:04PM EDT | 210.00 | 0.92 | 0.52 | 0.82 | +0.07 | +8.24% | 35 | 247 | 29.80% |
| GOOGL240816C00215000 | 2024-05-01 3:18PM EDT | 215.00 | 0.71 | 0.54 | 0.62 | 0.00 | - | 2 | 201 | 30.10% |
| GOOGL240816C00220000 | 2024-05-01 9:36AM EDT | 220.00 | 0.50 | 0.41 | 0.58 | 0.00 | - | 63 | 124 | 31.64% |
| GOOGL240816C00225000 | 2024-05-01 11:39AM EDT | 225.00 | 0.41 | 0.26 | 0.48 | -0.24 | -36.92% | 11 | 70 | 32.37% |
| GOOGL240816C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.35 | 0.20 | 0.41 | 0.00 | - | 7 | 24 | 33.20% |
| GOOGL240816C00235000 | 2024-03-12 12:31PM EDT | 235.00 | 0.24 | 0.29 | 0.41 | 0.00 | - | - | 1 | 34.89% |
| GOOGL240816C00240000 | 2024-04-29 10:57AM EDT | 240.00 | 0.29 | 0.11 | 0.29 | 0.00 | - | 2 | 117 | 34.52% |
| GOOGL240816C00245000 | 2024-04-29 10:57AM EDT | 245.00 | 0.23 | 0.08 | 0.25 | 0.00 | - | 1 | 2 | 35.25% |
| GOOGL240816C00250000 | 2024-04-29 10:57AM EDT | 250.00 | 0.20 | 0.07 | 0.25 | 0.00 | - | 1 | 49 | 36.72% |
| GOOGL240816C00255000 | 2024-04-29 10:58AM EDT | 255.00 | 0.17 | 0.06 | 0.23 | 0.00 | - | 1 | 270 | 37.70% |
| GOOGL240816C00260000 | 2024-04-30 3:04PM EDT | 260.00 | 0.17 | 0.07 | 0.18 | 0.00 | - | 1 | 44 | 37.74% |
| GOOGL240816C00265000 | 2024-04-11 12:03PM EDT | 265.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 1 | 32 | 38.77% |
| GOOGL240816C00270000 | 2024-04-10 9:30AM EDT | 270.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 4 | 13 | 39.36% |
| GOOGL240816C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 2 | 1,859 | 40.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 68.75% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 63.48% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 61.33% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 57.03% |
| GOOGL240816P00080000 | 2024-05-01 12:51PM EDT | 80.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 142 | 52.15% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 85.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 53.91% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 90.00 | 0.17 | 0.04 | 0.19 | 0.00 | - | 1 | 15 | 51.27% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 95.00 | 0.09 | 0.06 | 0.23 | 0.00 | - | 1 | 67 | 48.44% |
| GOOGL240816P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.17 | 0.16 | 0.25 | 0.00 | - | 13 | 424 | 44.92% |
| GOOGL240816P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.13 | 0.14 | 0.33 | 0.00 | - | 2 | 2,585 | 42.90% |
| GOOGL240816P00110000 | 2024-04-30 3:21PM EDT | 110.00 | 0.29 | 0.21 | 0.41 | 0.00 | - | 214 | 2,010 | 40.48% |
| GOOGL240816P00115000 | 2024-05-01 9:40AM EDT | 115.00 | 0.41 | 0.31 | 0.51 | +0.03 | +7.89% | 11 | 3,004 | 38.14% |
| GOOGL240816P00120000 | 2024-05-01 12:17PM EDT | 120.00 | 0.51 | 0.46 | 0.61 | +0.02 | +4.08% | 19 | 1,180 | 35.52% |
| GOOGL240816P00125000 | 2024-05-01 3:35PM EDT | 125.00 | 0.69 | 0.75 | 0.83 | -0.08 | -10.39% | 4 | 3,496 | 33.91% |
| GOOGL240816P00130000 | 2024-05-01 2:13PM EDT | 130.00 | 1.01 | 1.04 | 1.12 | 0.00 | - | 14 | 3,977 | 32.29% |
| GOOGL240816P00135000 | 2024-05-01 2:42PM EDT | 135.00 | 1.24 | 1.25 | 1.56 | -0.21 | -14.48% | 19 | 6,628 | 31.02% |
| GOOGL240816P00140000 | 2024-05-01 12:28PM EDT | 140.00 | 1.87 | 2.03 | 2.28 | -0.13 | -6.50% | 7 | 3,147 | 30.40% |
| GOOGL240816P00145000 | 2024-05-01 2:50PM EDT | 145.00 | 2.72 | 2.82 | 2.93 | -0.08 | -2.86% | 48 | 3,487 | 28.53% |
| GOOGL240816P00150000 | 2024-05-01 3:16PM EDT | 150.00 | 3.26 | 3.90 | 4.05 | -0.96 | -22.75% | 56 | 2,819 | 27.65% |
| GOOGL240816P00155000 | 2024-05-01 3:13PM EDT | 155.00 | 5.20 | 5.30 | 6.50 | -0.45 | -7.96% | 67 | 1,016 | 29.91% |
| GOOGL240816P00160000 | 2024-05-01 3:10PM EDT | 160.00 | 6.22 | 7.15 | 8.45 | -0.78 | -11.14% | 64 | 658 | 29.25% |
| GOOGL240816P00165000 | 2024-05-01 3:39PM EDT | 165.00 | 9.10 | 9.35 | 10.70 | -0.88 | -8.82% | 342 | 789 | 28.39% |
| GOOGL240816P00170000 | 2024-05-01 3:45PM EDT | 170.00 | 11.70 | 12.05 | 13.40 | -0.36 | -2.99% | 232 | 594 | 27.74% |
| GOOGL240816P00175000 | 2024-05-01 12:37PM EDT | 175.00 | 13.80 | 14.85 | 16.75 | -1.45 | -9.51% | 26 | 334 | 27.87% |
| GOOGL240816P00180000 | 2024-05-01 9:38AM EDT | 180.00 | 18.90 | 18.35 | 20.35 | +2.49 | +15.17% | 1 | 150 | 27.77% |
| GOOGL240816P00185000 | 2024-04-26 9:45AM EDT | 185.00 | 16.75 | 22.20 | 23.15 | 0.00 | - | 2 | 70 | 23.40% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 190.00 | 20.30 | 26.45 | 27.40 | 0.00 | - | 12 | 17 | 22.91% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 195.00 | 37.51 | 29.25 | 32.70 | 0.00 | - | - | 0 | 27.25% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 62.65 | 53.65 | 57.25 | 0.00 | - | - | 0 | 36.30% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 66.75 | 58.65 | 62.25 | 0.00 | - | - | 0 | 38.34% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 72.26 | 63.65 | 67.25 | 0.00 | - | - | 0 | 40.31% |
| GOOGL240816P00275000 | 2024-04-25 10:10AM EDT | 275.00 | 121.60 | 108.65 | 112.35 | 0.00 | - | - | 0 | 56.41% |
© 2024 Yahoo. All rights reserved.