Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240705C00130000 | 2024-06-26 9:36AM EDT | 2024-07-05 | 53.35 | 49.85 | 54.50 | 0.00 | - | 2 | 1 | 92.19% |
| GOOGL240719C00130000 | 2024-06-28 9:30AM EDT | 2024-07-19 | 54.89 | 50.30 | 54.80 | -1.07 | -1.91% | 1 | 804 | 77.73% |
| GOOGL240726C00130000 | 2024-06-13 3:46PM EDT | 2024-07-26 | 46.79 | 50.35 | 54.95 | 0.00 | - | 2 | 2 | 70.17% |
| GOOGL240802C00130000 | 2024-06-28 12:51PM EDT | 2024-08-02 | 54.31 | 50.75 | 55.35 | +7.56 | +16.17% | 41 | 1 | 70.75% |
| GOOGL240816C00130000 | 2024-06-28 1:06PM EDT | 2024-08-16 | 54.94 | 51.15 | 55.50 | -1.73 | -3.05% | 3 | 619 | 63.55% |
| GOOGL240920C00130000 | 2024-06-28 1:39PM EDT | 2024-09-20 | 55.25 | 51.75 | 56.35 | -0.47 | -0.84% | 5 | 2,697 | 54.80% |
| GOOGL241018C00130000 | 2024-06-27 1:38PM EDT | 2024-10-18 | 57.67 | 52.15 | 57.00 | 0.00 | - | 4 | 470 | 50.81% |
| GOOGL241115C00130000 | 2024-06-25 9:41AM EDT | 2024-11-15 | 53.80 | 53.30 | 57.95 | 0.00 | - | 1 | 267 | 50.75% |
| GOOGL241220C00130000 | 2024-06-28 11:05AM EDT | 2024-12-20 | 58.90 | 53.80 | 58.35 | -0.42 | -0.71% | 1 | 555 | 55.77% |
| GOOGL250117C00130000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 58.69 | 54.50 | 59.15 | -0.86 | -1.44% | 70 | 4,299 | 54.35% |
| GOOGL250321C00130000 | 2024-06-27 1:24PM EDT | 2025-03-21 | 59.57 | 56.00 | 60.55 | -2.18 | -3.53% | 3 | 38 | 51.24% |
| GOOGL250620C00130000 | 2024-06-28 9:47AM EDT | 2025-06-20 | 62.50 | 58.00 | 63.00 | -0.68 | -1.08% | 3 | 1,170 | 49.63% |
| GOOGL250919C00130000 | 2024-06-28 2:01PM EDT | 2025-09-19 | 64.15 | 60.00 | 65.00 | +3.34 | +5.49% | 1 | 23 | 48.07% |
| GOOGL251219C00130000 | 2024-06-26 3:11PM EDT | 2025-12-19 | 66.74 | 63.25 | 66.85 | 0.00 | - | 11 | 574 | 46.93% |
| GOOGL260116C00130000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 67.15 | 63.00 | 66.10 | -0.85 | -1.25% | 3 | 680 | 44.54% |
| GOOGL260618C00130000 | 2024-06-18 3:54PM EDT | 2026-06-18 | 62.64 | 66.00 | 71.00 | 0.00 | - | 3 | 63 | 46.48% |
| GOOGL261218C00130000 | 2024-06-28 3:46PM EDT | 2026-12-18 | 74.15 | 70.50 | 74.65 | -1.28 | -1.70% | 9 | 532 | 46.02% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240705P00130000 | 2024-06-17 1:57PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 84.38% |
| GOOGL240719P00130000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 1,236 | 4,689 | 56.64% |
| GOOGL240726P00130000 | 2024-06-26 1:56PM EDT | 2024-07-26 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 54.30% |
| GOOGL240802P00130000 | 2024-06-26 1:57PM EDT | 2024-08-02 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 49.22% |
| GOOGL240816P00130000 | 2024-06-28 2:44PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.19 | +0.01 | +11.11% | 22 | 4,013 | 45.02% |
| GOOGL240920P00130000 | 2024-06-28 2:44PM EDT | 2024-09-20 | 0.22 | 0.17 | 0.28 | +0.01 | +4.76% | 10 | 12,738 | 36.57% |
| GOOGL241018P00130000 | 2024-06-27 3:04PM EDT | 2024-10-18 | 0.32 | 0.29 | 0.42 | 0.00 | - | 2 | 1,811 | 33.99% |
| GOOGL241115P00130000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 0.65 | 0.57 | 0.74 | +0.05 | +8.33% | 2 | 3,374 | 33.94% |
| GOOGL241220P00130000 | 2024-06-28 9:30AM EDT | 2024-12-20 | 1.00 | 0.75 | 0.97 | +0.17 | +20.48% | 1 | 12,182 | 32.19% |
| GOOGL250117P00130000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 0.96 | 1.01 | 1.20 | 0.00 | - | 606 | 14,875 | 31.38% |
| GOOGL250321P00130000 | 2024-06-27 3:53PM EDT | 2025-03-21 | 1.50 | 1.53 | 1.83 | 0.00 | - | 2 | 476 | 30.50% |
| GOOGL250620P00130000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 2.50 | 2.46 | 2.69 | +0.06 | +2.46% | 17 | 2,079 | 29.36% |
| GOOGL250919P00130000 | 2024-06-28 12:44PM EDT | 2025-09-19 | 3.30 | 3.00 | 3.55 | -0.70 | -17.50% | 10 | 77 | 28.59% |
| GOOGL251219P00130000 | 2024-06-27 12:12PM EDT | 2025-12-19 | 4.30 | 2.43 | 4.50 | 0.00 | - | 1 | 470 | 28.24% |
| GOOGL260116P00130000 | 2024-06-28 3:33PM EDT | 2026-01-16 | 4.65 | 2.85 | 4.90 | -0.08 | -1.69% | 9 | 3,102 | 28.39% |
| GOOGL260618P00130000 | 2024-06-26 12:14PM EDT | 2026-06-18 | 6.44 | 3.50 | 6.30 | 0.00 | - | 3 | 343 | 27.69% |
| GOOGL261218P00130000 | 2024-06-27 10:18AM EDT | 2026-12-18 | 8.11 | 6.35 | 8.80 | 0.00 | - | 31 | 625 | 28.40% |
© 2024 Yahoo. All rights reserved.