Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 50.00 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 55.00 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 70.00 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 75.00 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 80.00 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 85.00 | 89.57 | 80.25 | 82.85 | 0.00 | - | 2 | 2 | 68.60% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 100.00 | 74.75 | 65.95 | 67.60 | 0.00 | - | 2 | 6 | 55.71% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 105.00 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 110.00 | 65.28 | 56.55 | 58.25 | 0.00 | - | 2 | 32 | 50.15% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 115.00 | 47.88 | 51.95 | 54.65 | 0.00 | - | 1 | 41 | 54.87% |
| GOOGL241115C00120000 | 2024-04-26 10:12AM EDT | 120.00 | 55.29 | 47.40 | 50.15 | 0.00 | - | 1 | 133 | 52.03% |
| GOOGL241115C00125000 | 2024-05-01 1:49PM EDT | 125.00 | 44.71 | 43.00 | 46.50 | -6.83 | -13.25% | 2 | 300 | 51.79% |
| GOOGL241115C00130000 | 2024-05-01 1:46PM EDT | 130.00 | 40.34 | 39.40 | 41.40 | -0.71 | -1.73% | 1 | 207 | 46.85% |
| GOOGL241115C00135000 | 2024-05-01 1:09PM EDT | 135.00 | 36.33 | 35.25 | 36.10 | +0.03 | +0.08% | 1 | 145 | 41.47% |
| GOOGL241115C00140000 | 2024-05-01 11:33AM EDT | 140.00 | 33.45 | 31.35 | 33.20 | +0.88 | +2.70% | 4 | 436 | 42.54% |
| GOOGL241115C00145000 | 2024-05-01 10:22AM EDT | 145.00 | 29.35 | 27.85 | 28.55 | +1.15 | +4.08% | 14 | 924 | 38.70% |
| GOOGL241115C00150000 | 2024-05-01 2:27PM EDT | 150.00 | 25.55 | 24.20 | 25.05 | -0.75 | -2.85% | 7 | 448 | 37.43% |
| GOOGL241115C00155000 | 2024-04-30 11:42AM EDT | 155.00 | 22.20 | 20.10 | 21.80 | 0.00 | - | 5 | 338 | 36.32% |
| GOOGL241115C00160000 | 2024-05-01 10:53AM EDT | 160.00 | 19.48 | 17.95 | 18.75 | +1.27 | +6.97% | 4 | 839 | 35.21% |
| GOOGL241115C00165000 | 2024-05-01 2:54PM EDT | 165.00 | 17.00 | 15.50 | 15.75 | +1.50 | +9.68% | 12 | 793 | 33.76% |
| GOOGL241115C00170000 | 2024-05-01 3:30PM EDT | 170.00 | 14.55 | 13.10 | 13.40 | +1.33 | +10.06% | 6 | 563 | 33.20% |
| GOOGL241115C00175000 | 2024-05-01 3:55PM EDT | 175.00 | 11.20 | 10.60 | 11.55 | -0.15 | -1.32% | 27 | 471 | 33.20% |
| GOOGL241115C00180000 | 2024-05-01 2:41PM EDT | 180.00 | 10.20 | 8.70 | 9.35 | +0.46 | +4.72% | 36 | 817 | 31.99% |
| GOOGL241115C00185000 | 2024-05-01 3:55PM EDT | 185.00 | 7.60 | 7.10 | 7.75 | -0.20 | -2.56% | 60 | 1,153 | 31.57% |
| GOOGL241115C00190000 | 2024-05-01 10:34AM EDT | 190.00 | 6.60 | 5.75 | 6.40 | -0.09 | -1.35% | 27 | 490 | 31.26% |
| GOOGL241115C00195000 | 2024-05-01 11:39AM EDT | 195.00 | 5.60 | 4.60 | 5.60 | -0.80 | -12.50% | 13 | 224 | 31.87% |
| GOOGL241115C00200000 | 2024-05-01 11:53AM EDT | 200.00 | 4.55 | 3.90 | 4.30 | +0.25 | +5.81% | 1 | 1,637 | 30.79% |
| GOOGL241115C00210000 | 2024-05-01 12:45PM EDT | 210.00 | 3.00 | 2.63 | 2.87 | 0.00 | - | 8 | 339 | 30.58% |
| GOOGL241115C00220000 | 2024-05-01 3:49PM EDT | 220.00 | 1.90 | 1.63 | 1.98 | -0.09 | -4.52% | 33 | 727 | 30.81% |
| GOOGL241115C00230000 | 2024-05-01 2:43PM EDT | 230.00 | 1.40 | 1.21 | 1.39 | +0.09 | +6.87% | 21 | 339 | 31.19% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 240.00 | 1.01 | 0.84 | 1.03 | +0.08 | +8.60% | 8 | 131 | 31.90% |
| GOOGL241115C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.77 | 0.46 | 0.86 | 0.00 | - | 5 | 20 | 33.25% |
| GOOGL241115C00260000 | 2024-04-26 1:52PM EDT | 260.00 | 0.90 | 0.33 | 0.76 | 0.00 | - | 11 | 16 | 34.82% |
| GOOGL241115C00270000 | 2024-04-25 1:54PM EDT | 270.00 | 0.54 | 0.24 | 0.65 | 0.00 | - | 1 | 17 | 36.01% |
| GOOGL241115C00280000 | 2024-04-26 12:36PM EDT | 280.00 | 0.54 | 0.18 | 0.55 | 0.00 | - | 104 | 153 | 37.04% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00055000 | 2024-04-04 3:44PM EDT | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 53.13% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 70.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 51.47% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 75.00 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 53.10% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 80.00 | 0.25 | 0.02 | 0.34 | 0.00 | - | 1 | 1 | 48.46% |
| GOOGL241115P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.39 | 0.06 | 0.37 | 0.00 | - | 1 | 35 | 45.36% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 90.00 | 0.51 | 0.11 | 0.42 | 0.00 | - | 10 | 32 | 42.73% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 95.00 | 0.25 | 0.19 | 0.49 | 0.00 | - | 3 | 22 | 40.38% |
| GOOGL241115P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.36 | 0.28 | 0.61 | 0.00 | - | 8 | 166 | 38.60% |
| GOOGL241115P00105000 | 2024-05-01 12:27PM EDT | 105.00 | 0.72 | 0.39 | 0.78 | +0.21 | +41.18% | 60 | 3,056 | 37.09% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.65 | 0.59 | 0.97 | 0.00 | - | 30 | 1,480 | 35.44% |
| GOOGL241115P00115000 | 2024-05-01 10:11AM EDT | 115.00 | 1.07 | 1.01 | 1.19 | +0.22 | +25.88% | 3 | 1,079 | 33.74% |
| GOOGL241115P00120000 | 2024-04-29 2:55PM EDT | 120.00 | 1.18 | 1.36 | 1.48 | 0.00 | - | 9 | 474 | 32.22% |
| GOOGL241115P00125000 | 2024-04-30 3:05PM EDT | 125.00 | 1.80 | 1.73 | 1.91 | 0.00 | - | 101 | 856 | 31.07% |
| GOOGL241115P00130000 | 2024-05-01 12:51PM EDT | 130.00 | 2.40 | 2.35 | 2.49 | 0.00 | - | 3 | 3,600 | 30.12% |
| GOOGL241115P00135000 | 2024-05-01 1:06PM EDT | 135.00 | 2.82 | 3.10 | 3.25 | +0.22 | +8.46% | 3 | 343 | 29.32% |
| GOOGL241115P00140000 | 2024-05-01 1:13PM EDT | 140.00 | 4.10 | 4.00 | 4.35 | +0.03 | +0.74% | 2 | 396 | 29.00% |
| GOOGL241115P00145000 | 2024-05-01 12:50PM EDT | 145.00 | 5.05 | 5.15 | 5.35 | -0.10 | -1.94% | 1 | 147 | 27.78% |
| GOOGL241115P00150000 | 2024-04-30 1:08PM EDT | 150.00 | 6.45 | 6.55 | 6.90 | 0.00 | - | 687 | 2,249 | 27.41% |
| GOOGL241115P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 8.30 | 7.80 | 8.55 | -0.20 | -2.35% | 200 | 1,383 | 26.64% |
| GOOGL241115P00160000 | 2024-05-01 2:46PM EDT | 160.00 | 9.45 | 10.15 | 10.80 | -0.52 | -5.22% | 9 | 225 | 26.54% |
| GOOGL241115P00165000 | 2024-05-01 3:04PM EDT | 165.00 | 11.44 | 12.05 | 12.75 | -0.55 | -4.59% | 25 | 247 | 25.17% |
| GOOGL241115P00170000 | 2024-05-01 3:16PM EDT | 170.00 | 13.50 | 15.00 | 15.60 | -0.70 | -4.93% | 76 | 229 | 25.04% |
| GOOGL241115P00175000 | 2024-05-01 3:35PM EDT | 175.00 | 18.00 | 17.60 | 18.45 | +0.95 | +5.57% | 20 | 48 | 24.24% |
| GOOGL241115P00180000 | 2024-04-26 2:09PM EDT | 180.00 | 16.95 | 19.80 | 21.70 | 0.00 | - | 1 | 7 | 23.63% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 185.00 | 32.27 | 23.25 | 25.25 | 0.00 | - | 1 | 0 | 23.01% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 190.00 | 22.15 | 28.00 | 29.10 | 0.00 | - | 30 | 30 | 22.45% |
| GOOGL241115P00200000 | 2024-04-26 11:52AM EDT | 200.00 | 30.18 | 36.35 | 37.45 | 0.00 | - | 10 | 8 | 21.02% |
© 2024 Yahoo. All rights reserved.