Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 70.00 | 86.40 | 96.60 | 97.40 | 0.00 | - | - | 20 | 79.69% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 70.10 | 82.15 | 82.95 | 0.00 | - | 2 | 4 | 68.87% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 90.00 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241018C00100000 | 2024-04-26 10:53AM EDT | 100.00 | 74.18 | 67.60 | 68.40 | 0.00 | - | 3 | 7 | 57.70% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 105.00 | 52.99 | 62.90 | 63.60 | 0.00 | - | 6 | 6 | 54.71% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 110.00 | 61.22 | 58.20 | 59.00 | 0.00 | - | 1 | 5 | 52.21% |
| GOOGL241018C00115000 | 2024-04-29 10:18AM EDT | 115.00 | 56.46 | 53.45 | 54.25 | 0.00 | - | 2 | 30 | 50.99% |
| GOOGL241018C00120000 | 2024-04-26 9:48AM EDT | 120.00 | 56.08 | 48.95 | 49.35 | 0.00 | - | 5 | 103 | 47.03% |
| GOOGL241018C00125000 | 2024-04-29 9:34AM EDT | 125.00 | 48.05 | 44.35 | 44.90 | 0.00 | - | 3 | 261 | 44.93% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 130.00 | 46.25 | 39.90 | 40.35 | 0.00 | - | 6 | 460 | 42.24% |
| GOOGL241018C00135000 | 2024-05-01 10:25AM EDT | 135.00 | 35.75 | 35.60 | 36.05 | -1.05 | -2.85% | 4 | 523 | 40.23% |
| GOOGL241018C00140000 | 2024-05-01 10:16AM EDT | 140.00 | 31.55 | 31.55 | 31.80 | +1.88 | +6.34% | 1 | 630 | 38.08% |
| GOOGL241018C00145000 | 2024-05-01 11:46AM EDT | 145.00 | 28.00 | 27.60 | 27.80 | -1.00 | -3.45% | 75 | 493 | 36.33% |
| GOOGL241018C00150000 | 2024-05-01 11:26AM EDT | 150.00 | 24.03 | 23.95 | 24.15 | +1.33 | +5.86% | 5 | 1,037 | 35.11% |
| GOOGL241018C00155000 | 2024-05-01 10:35AM EDT | 155.00 | 20.50 | 20.50 | 20.70 | +0.15 | +0.74% | 8 | 1,051 | 33.89% |
| GOOGL241018C00160000 | 2024-04-30 1:10PM EDT | 160.00 | 17.28 | 17.40 | 17.55 | +0.78 | +4.73% | 1 | 1,579 | 32.86% |
| GOOGL241018C00165000 | 2024-05-01 10:50AM EDT | 165.00 | 14.63 | 14.60 | 14.75 | +1.03 | +7.57% | 5 | 513 | 32.07% |
| GOOGL241018C00170000 | 2024-04-30 2:59PM EDT | 170.00 | 11.62 | 12.10 | 12.25 | +0.52 | +4.68% | 1 | 1,327 | 31.36% |
| GOOGL241018C00175000 | 2024-05-01 10:15AM EDT | 175.00 | 9.90 | 9.85 | 10.00 | +1.05 | +11.86% | 6 | 567 | 30.61% |
| GOOGL241018C00180000 | 2024-05-01 11:25AM EDT | 180.00 | 8.05 | 8.00 | 8.15 | +0.60 | +8.05% | 17 | 725 | 30.17% |
| GOOGL241018C00185000 | 2024-05-01 11:09AM EDT | 185.00 | 6.40 | 6.45 | 6.55 | +0.45 | +7.56% | 1 | 595 | 29.72% |
| GOOGL241018C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 4.71 | 5.15 | 5.25 | -0.99 | -17.37% | 1 | 613 | 29.44% |
| GOOGL241018C00195000 | 2024-04-30 1:13PM EDT | 195.00 | 3.76 | 4.05 | 4.20 | 0.00 | - | 16 | 118 | 29.27% |
| GOOGL241018C00200000 | 2024-05-01 10:32AM EDT | 200.00 | 3.20 | 3.20 | 3.30 | +0.16 | +5.26% | 5 | 536 | 29.02% |
| GOOGL241018C00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.05 | 1.95 | 2.06 | +0.20 | +10.81% | 1 | 132 | 28.90% |
| GOOGL241018C00220000 | 2024-04-30 10:12AM EDT | 220.00 | 1.40 | 1.23 | 1.31 | 0.00 | - | 44 | 330 | 29.09% |
| GOOGL241018C00230000 | 2024-04-29 3:35PM EDT | 230.00 | 0.89 | 0.81 | 0.87 | 0.00 | - | 103 | 139 | 29.59% |
| GOOGL241018C00240000 | 2024-04-29 3:35PM EDT | 240.00 | 0.58 | 0.51 | 0.67 | -0.05 | -7.94% | 10 | 101 | 30.88% |
| GOOGL241018C00250000 | 2024-04-30 2:07PM EDT | 250.00 | 0.46 | 0.36 | 0.51 | 0.00 | - | 1 | 395 | 31.93% |
| GOOGL241018C00260000 | 2024-05-01 11:37AM EDT | 260.00 | 0.35 | 0.30 | 0.39 | +0.05 | +16.67% | 5 | 26 | 32.89% |
| GOOGL241018C00270000 | 2024-04-09 11:20AM EDT | 270.00 | 0.34 | 0.20 | 0.34 | 0.00 | - | 1 | 6 | 34.38% |
| GOOGL241018C00280000 | 2024-04-26 12:13PM EDT | 280.00 | 0.31 | 0.16 | 0.29 | 0.00 | - | 1,091 | 1,125 | 35.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 55.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 61.52% |
| GOOGL241018P00060000 | 2024-04-29 11:38AM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 53.52% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 560 | 4,167 | 52.15% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 21 | 3,623 | 53.32% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 75.00 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 56.59% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 80.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 50.49% |
| GOOGL241018P00085000 | 2024-04-25 11:04AM EDT | 85.00 | 0.26 | 0.07 | 0.20 | 0.00 | - | 1 | 5 | 45.17% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 90.00 | 0.30 | 0.11 | 0.24 | 0.00 | - | 1 | 183 | 42.77% |
| GOOGL241018P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.20 | 0.16 | 0.30 | 0.00 | - | 10 | 1,679 | 40.72% |
| GOOGL241018P00100000 | 2024-04-29 2:40PM EDT | 100.00 | 0.24 | 0.23 | 0.37 | 0.00 | - | 5 | 142 | 38.70% |
| GOOGL241018P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 0.28 | 0.33 | 0.47 | 0.00 | - | 6 | 158 | 36.94% |
| GOOGL241018P00110000 | 2024-04-29 11:54AM EDT | 110.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 9 | 580 | 35.28% |
| GOOGL241018P00115000 | 2024-04-30 2:57PM EDT | 115.00 | 0.65 | 0.63 | 0.77 | 0.00 | - | 11 | 928 | 33.70% |
| GOOGL241018P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 0.95 | 0.92 | 0.96 | +0.10 | +11.76% | 1 | 1,622 | 31.98% |
| GOOGL241018P00125000 | 2024-05-01 10:28AM EDT | 125.00 | 1.26 | 1.23 | 1.28 | -0.04 | -3.08% | 11 | 2,549 | 30.81% |
| GOOGL241018P00130000 | 2024-04-30 12:34PM EDT | 130.00 | 1.58 | 1.65 | 1.70 | 0.00 | - | 77 | 1,815 | 29.70% |
| GOOGL241018P00135000 | 2024-04-29 2:22PM EDT | 135.00 | 2.41 | 2.21 | 2.25 | +0.50 | +26.18% | 3 | 738 | 28.66% |
| GOOGL241018P00140000 | 2024-05-01 10:15AM EDT | 140.00 | 3.00 | 2.93 | 2.98 | -0.35 | -10.45% | 11 | 3,300 | 27.75% |
| GOOGL241018P00145000 | 2024-05-01 11:40AM EDT | 145.00 | 3.90 | 3.85 | 3.95 | -0.34 | -8.02% | 36 | 1,301 | 27.00% |
| GOOGL241018P00150000 | 2024-05-01 11:38AM EDT | 150.00 | 5.10 | 5.15 | 5.20 | -0.65 | -11.30% | 17 | 616 | 26.36% |
| GOOGL241018P00155000 | 2024-05-01 11:34AM EDT | 155.00 | 6.55 | 6.60 | 6.75 | -0.45 | -6.43% | 15 | 911 | 25.79% |
| GOOGL241018P00160000 | 2024-05-01 12:04PM EDT | 160.00 | 8.45 | 8.35 | 8.50 | -0.25 | -2.87% | 9 | 1,223 | 24.95% |
| GOOGL241018P00165000 | 2024-05-01 11:23AM EDT | 165.00 | 10.70 | 10.55 | 10.65 | -1.00 | -8.55% | 5 | 123 | 24.29% |
| GOOGL241018P00170000 | 2024-05-01 11:23AM EDT | 170.00 | 13.25 | 13.10 | 13.15 | -1.10 | -7.67% | 32 | 143 | 23.62% |
| GOOGL241018P00175000 | 2024-04-29 10:59AM EDT | 175.00 | 14.45 | 15.90 | 16.10 | 0.00 | - | 131 | 144 | 23.16% |
| GOOGL241018P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 15.55 | 19.00 | 19.35 | 0.00 | - | 54 | 44 | 22.59% |
| GOOGL241018P00185000 | 2024-04-29 10:58AM EDT | 185.00 | 20.85 | 22.25 | 22.90 | 0.00 | - | 2 | 84 | 21.91% |
| GOOGL241018P00190000 | 2024-04-26 11:36AM EDT | 190.00 | 22.01 | 26.15 | 26.70 | 0.00 | - | 2 | 12 | 21.02% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 195.00 | 25.80 | 30.50 | 30.75 | 0.00 | - | 24 | 16 | 19.84% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 200.00 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 51.09% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 220.00 | 50.83 | 54.15 | 55.20 | 0.00 | - | 1 | 0 | 26.10% |
© 2024 Yahoo. All rights reserved.