Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00080000 | 2024-05-23 12:56PM EDT | 80.00 | 95.30 | 94.15 | 97.50 | 0.00 | - | 3 | 4 | 453.71% |
| GOOGL240531C00090000 | 2024-05-24 11:34AM EDT | 90.00 | 85.38 | 84.15 | 87.45 | 0.00 | - | 5 | 6 | 390.04% |
| GOOGL240531C00095000 | 2024-05-22 9:38AM EDT | 95.00 | 81.44 | 79.15 | 82.50 | 0.00 | - | - | 1 | 366.21% |
| GOOGL240531C00100000 | 2024-05-24 11:21AM EDT | 100.00 | 75.65 | 74.15 | 77.55 | 0.00 | - | 9 | 23 | 343.26% |
| GOOGL240531C00105000 | 2024-05-28 11:19AM EDT | 105.00 | 71.38 | 69.15 | 72.50 | +0.76 | +1.08% | 1 | 5 | 315.04% |
| GOOGL240531C00110000 | 2024-05-15 3:57PM EDT | 110.00 | 62.83 | 64.15 | 67.50 | 0.00 | - | - | 1 | 291.11% |
| GOOGL240531C00115000 | 2024-05-21 2:28PM EDT | 115.00 | 61.25 | 59.15 | 62.50 | -1.35 | -2.16% | 1 | 33 | 268.07% |
| GOOGL240531C00120000 | 2024-05-28 9:32AM EDT | 120.00 | 56.07 | 54.15 | 57.50 | +0.42 | +0.75% | 2 | 72 | 245.90% |
| GOOGL240531C00125000 | 2024-05-17 11:15AM EDT | 125.00 | 51.00 | 49.15 | 52.55 | 0.00 | - | 1 | 2 | 226.86% |
| GOOGL240531C00130000 | 2024-05-28 1:27PM EDT | 130.00 | 45.94 | 44.55 | 47.05 | +0.70 | +1.55% | 1 | 65 | 181.15% |
| GOOGL240531C00135000 | 2024-05-24 3:40PM EDT | 135.00 | 40.28 | 40.20 | 41.90 | 0.00 | - | 6 | 290 | 153.91% |
| GOOGL240531C00140000 | 2024-05-28 2:42PM EDT | 140.00 | 35.62 | 34.35 | 37.30 | +0.62 | +1.77% | 4 | 141 | 155.66% |
| GOOGL240531C00145000 | 2024-05-28 3:50PM EDT | 145.00 | 31.20 | 30.20 | 31.90 | +1.07 | +3.55% | 13 | 112 | 119.43% |
| GOOGL240531C00146000 | 2024-05-24 12:12PM EDT | 146.00 | 29.57 | 28.50 | 31.25 | 0.00 | - | 4 | 4 | 131.25% |
| GOOGL240531C00148000 | 2024-05-23 11:09AM EDT | 148.00 | 28.71 | 26.80 | 29.55 | +0.81 | +2.90% | 5 | 5 | 134.28% |
| GOOGL240531C00149000 | 2024-05-24 9:35AM EDT | 149.00 | 26.55 | 25.35 | 28.30 | 0.00 | - | 1 | 2 | 122.07% |
| GOOGL240531C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 26.10 | 25.60 | 27.20 | +0.88 | +3.49% | 3 | 180 | 114.80% |
| GOOGL240531C00152500 | 2024-05-24 3:56PM EDT | 152.50 | 22.59 | 23.15 | 24.75 | 0.00 | - | 31 | 44 | 62.70% |
| GOOGL240531C00155000 | 2024-05-28 12:31PM EDT | 155.00 | 21.21 | 20.30 | 22.55 | +1.14 | +5.68% | 37 | 279 | 51.56% |
| GOOGL240531C00157500 | 2024-05-28 2:35PM EDT | 157.50 | 18.13 | 18.40 | 19.80 | +0.28 | +1.57% | 2 | 15 | 63.48% |
| GOOGL240531C00160000 | 2024-05-28 3:32PM EDT | 160.00 | 15.98 | 16.30 | 17.10 | +0.78 | +5.13% | 136 | 687 | 61.23% |
| GOOGL240531C00162500 | 2024-05-28 12:16PM EDT | 162.50 | 14.25 | 12.85 | 14.85 | +0.84 | +6.26% | 11 | 215 | 73.39% |
| GOOGL240531C00165000 | 2024-05-28 3:44PM EDT | 165.00 | 11.20 | 10.35 | 12.00 | +0.32 | +2.94% | 28 | 1,033 | 55.08% |
| GOOGL240531C00167500 | 2024-05-28 2:31PM EDT | 167.50 | 8.50 | 8.15 | 9.60 | +0.62 | +7.87% | 83 | 1,757 | 48.49% |
| GOOGL240531C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 6.45 | 6.50 | 6.85 | +1.10 | +20.56% | 176 | 2,673 | 33.35% |
| GOOGL240531C00172500 | 2024-05-28 3:55PM EDT | 172.50 | 4.15 | 4.20 | 4.45 | +0.80 | +23.88% | 2,533 | 3,424 | 26.03% |
| GOOGL240531C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 2.32 | 2.35 | 2.43 | +0.52 | +28.89% | 13,316 | 6,816 | 22.29% |
| GOOGL240531C00177500 | 2024-05-28 3:59PM EDT | 177.50 | 1.02 | 1.01 | 1.11 | +0.23 | +29.11% | 11,004 | 6,412 | 21.66% |
| GOOGL240531C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 0.35 | 0.35 | 0.36 | +0.05 | +16.67% | 6,958 | 6,339 | 20.61% |
| GOOGL240531C00182500 | 2024-05-28 3:59PM EDT | 182.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 3,129 | 2,634 | 20.80% |
| GOOGL240531C00185000 | 2024-05-28 3:57PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,157 | 5,125 | 22.07% |
| GOOGL240531C00187500 | 2024-05-28 3:08PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 388 | 647 | 25.78% |
| GOOGL240531C00190000 | 2024-05-28 2:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 961 | 28.13% |
| GOOGL240531C00192500 | 2024-05-28 9:39AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 506 | 32.42% |
| GOOGL240531C00195000 | 2024-05-28 10:14AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 286 | 36.72% |
| GOOGL240531C00197500 | 2024-05-23 3:41PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 413 | 40.63% |
| GOOGL240531C00200000 | 2024-05-23 12:27PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 505 | 44.53% |
| GOOGL240531C00205000 | 2024-05-28 2:39PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 50.00% |
| GOOGL240531C00210000 | 2024-05-15 3:45PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 50 | 60.16% |
| GOOGL240531C00215000 | 2024-05-23 11:12AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 67.19% |
| GOOGL240531C00220000 | 2024-05-15 1:53PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 68.75% |
| GOOGL240531C00230000 | 2024-05-14 1:28PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 87.50% |
| GOOGL240531C00235000 | 2024-05-07 1:34PM EDT | 235.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 93.75% |
| GOOGL240531C00240000 | 2024-05-24 9:45AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 99.22% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-05-06 3:14PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 250.00% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 231.25% |
| GOOGL240531P00095000 | 2024-05-22 10:24AM EDT | 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 2 | 218.75% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 168.75% |
| GOOGL240531P00105000 | 2024-05-23 11:53AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 156.25% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 4 | 196.09% |
| GOOGL240531P00115000 | 2024-05-13 1:35PM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 46 | 154.69% |
| GOOGL240531P00120000 | 2024-05-15 11:54AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 98 | 118.75% |
| GOOGL240531P00125000 | 2024-05-23 3:12PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 106.25% |
| GOOGL240531P00130000 | 2024-05-24 12:06PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 185 | 96.88% |
| GOOGL240531P00135000 | 2024-05-24 2:11PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,452 | 84.38% |
| GOOGL240531P00140000 | 2024-05-28 2:34PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 876 | 75.00% |
| GOOGL240531P00145000 | 2024-05-28 2:36PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,108 | 62.50% |
| GOOGL240531P00149000 | 2024-05-28 10:32AM EDT | 149.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 5 | 1 | 67.19% |
| GOOGL240531P00150000 | 2024-05-28 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 955 | 53.13% |
| GOOGL240531P00152500 | 2024-05-28 2:08PM EDT | 152.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 228 | 349 | 59.77% |
| GOOGL240531P00155000 | 2024-05-28 1:33PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 1,429 | 50.39% |
| GOOGL240531P00157500 | 2024-05-28 3:12PM EDT | 157.50 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 66 | 358 | 44.53% |
| GOOGL240531P00160000 | 2024-05-28 3:44PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 697 | 1,710 | 41.41% |
| GOOGL240531P00162500 | 2024-05-28 3:55PM EDT | 162.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 250 | 710 | 36.91% |
| GOOGL240531P00165000 | 2024-05-28 2:36PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 144 | 2,955 | 32.03% |
| GOOGL240531P00167500 | 2024-05-28 3:55PM EDT | 167.50 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 562 | 1,327 | 27.44% |
| GOOGL240531P00170000 | 2024-05-28 3:59PM EDT | 170.00 | 0.13 | 0.11 | 0.13 | -0.18 | -58.06% | 2,015 | 4,201 | 23.73% |
| GOOGL240531P00172500 | 2024-05-28 3:58PM EDT | 172.50 | 0.32 | 0.29 | 0.32 | -0.43 | -57.33% | 3,615 | 2,745 | 21.24% |
| GOOGL240531P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 0.85 | 0.82 | 0.86 | -0.78 | -47.85% | 4,679 | 2,405 | 19.83% |
| GOOGL240531P00177500 | 2024-05-28 3:59PM EDT | 177.50 | 2.08 | 1.98 | 2.05 | -1.02 | -32.90% | 1,856 | 2,068 | 19.39% |
| GOOGL240531P00180000 | 2024-05-28 3:08PM EDT | 180.00 | 4.25 | 3.50 | 4.05 | -0.95 | -18.27% | 107 | 459 | 22.41% |
| GOOGL240531P00182500 | 2024-05-28 12:27PM EDT | 182.50 | 6.20 | 5.30 | 6.55 | -1.27 | -17.00% | 358 | 275 | 31.15% |
| GOOGL240531P00185000 | 2024-05-28 3:18PM EDT | 185.00 | 9.12 | 8.25 | 9.90 | -0.38 | -4.00% | 7 | 48 | 56.98% |
| GOOGL240531P00187500 | 2024-05-28 3:35PM EDT | 187.50 | 11.50 | 10.80 | 11.40 | -1.90 | -14.18% | 3 | 3 | 41.99% |
| GOOGL240531P00190000 | 2024-05-22 11:02AM EDT | 190.00 | 14.55 | 13.10 | 15.50 | 0.00 | - | 1 | 0 | 60.84% |
| GOOGL240531P00200000 | 2024-05-09 12:31PM EDT | 200.00 | 30.90 | 22.70 | 25.30 | 0.00 | - | 3 | 0 | 77.54% |
© 2024 Yahoo. All rights reserved.