Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00190000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 5,853 | 42.19% |
| GOOGL240524C00190000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 31 | 668 | 27.15% |
| GOOGL240531C00190000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 12 | 617 | 23.44% |
| GOOGL240607C00190000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.21 | -0.06 | -25.00% | 43 | 1,441 | 23.00% |
| GOOGL240614C00190000 | 2024-05-15 3:05PM EDT | 2024-06-14 | 0.42 | 0.41 | 0.45 | +0.02 | +5.00% | 21 | 105 | 23.95% |
| GOOGL240621C00190000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.57 | +0.04 | +7.69% | 209 | 6,098 | 22.95% |
| GOOGL240628C00190000 | 2024-05-15 3:19PM EDT | 2024-06-28 | 0.75 | 0.75 | 0.79 | -0.05 | -6.33% | 42 | 53 | 23.04% |
| GOOGL240719C00190000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 1.50 | 1.47 | 1.50 | +0.15 | +11.11% | 269 | 4,159 | 23.27% |
| GOOGL240816C00190000 | 2024-05-15 3:11PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.55 | +0.15 | +4.48% | 66 | 2,327 | 27.45% |
| GOOGL240920C00190000 | 2024-05-15 3:15PM EDT | 2024-09-20 | 4.87 | 4.85 | 4.95 | +0.32 | +7.03% | 58 | 2,535 | 27.48% |
| GOOGL241018C00190000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 6.04 | 6.00 | 6.15 | +0.23 | +3.96% | 56 | 716 | 27.91% |
| GOOGL241115C00190000 | 2024-05-15 1:34PM EDT | 2024-11-15 | 7.80 | 8.00 | 8.15 | -0.10 | -1.27% | 76 | 2,261 | 30.13% |
| GOOGL241220C00190000 | 2024-05-15 2:53PM EDT | 2024-12-20 | 9.36 | 9.40 | 9.60 | +0.21 | +2.30% | 81 | 1,775 | 30.50% |
| GOOGL250117C00190000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 10.45 | 10.50 | 10.65 | +0.45 | +4.50% | 45 | 4,919 | 30.65% |
| GOOGL250321C00190000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 12.70 | 13.30 | 13.55 | -0.15 | -1.17% | 21 | 595 | 32.06% |
| GOOGL250620C00190000 | 2024-05-15 3:14PM EDT | 2025-06-20 | 16.93 | 16.90 | 17.10 | +0.43 | +2.61% | 5 | 7,766 | 33.18% |
| GOOGL250919C00190000 | 2024-05-14 12:52PM EDT | 2025-09-19 | 18.84 | 20.05 | 20.40 | 0.00 | - | 4 | 49 | 34.10% |
| GOOGL251219C00190000 | 2024-05-15 11:42AM EDT | 2025-12-19 | 23.03 | 23.20 | 23.75 | +0.15 | +0.66% | 7 | 533 | 35.19% |
| GOOGL260116C00190000 | 2024-05-15 2:36PM EDT | 2026-01-16 | 24.10 | 24.00 | 24.30 | +0.90 | +3.88% | 1 | 1,177 | 34.99% |
| GOOGL260618C00190000 | 2024-05-15 1:21PM EDT | 2026-06-18 | 28.30 | 28.50 | 29.15 | +2.05 | +7.81% | 19 | 152 | 36.18% |
| GOOGL261218C00190000 | 2024-05-14 12:17PM EDT | 2026-12-18 | 32.00 | 32.85 | 34.35 | 0.00 | - | 1 | 86 | 37.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00190000 | 2024-05-13 1:55PM EDT | 2024-05-17 | 22.45 | 17.50 | 17.75 | 0.00 | - | 100 | 0 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 17.45 | 17.75 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 17.55 | 18.10 | 0.00 | - | 28 | 0 | 28.71% |
| GOOGL240614P00190000 | 2024-05-14 1:10PM EDT | 2024-06-14 | 20.50 | 17.40 | 17.85 | 0.00 | - | 1 | 2 | 13.67% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 18.35 | 17.60 | 17.85 | -1.05 | -5.41% | 1 | 75 | 12.50% |
| GOOGL240719P00190000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 18.93 | 17.90 | 18.40 | -0.95 | -4.78% | 5 | 424 | 17.40% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 19.10 | 19.30 | 0.00 | - | 12 | 17 | 19.36% |
| GOOGL240920P00190000 | 2024-05-15 12:46PM EDT | 2024-09-20 | 21.10 | 19.75 | 20.10 | -4.00 | -15.94% | 27 | 46 | 19.39% |
| GOOGL241018P00190000 | 2024-05-15 3:12PM EDT | 2024-10-18 | 20.57 | 20.35 | 20.75 | -1.28 | -5.86% | 6 | 12 | 19.50% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 21.45 | 21.95 | 0.00 | - | 30 | 30 | 20.98% |
| GOOGL241220P00190000 | 2024-05-15 12:49PM EDT | 2024-12-20 | 23.60 | 22.20 | 22.50 | -1.25 | -5.03% | 3 | 7 | 20.45% |
| GOOGL250117P00190000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 25.65 | 22.70 | 23.05 | 0.00 | - | 10 | 143 | 20.38% |
| GOOGL250321P00190000 | 2024-05-15 1:22PM EDT | 2025-03-21 | 25.00 | 24.10 | 24.85 | -1.55 | -5.84% | 4 | 22 | 21.34% |
| GOOGL250620P00190000 | 2024-05-14 11:31AM EDT | 2025-06-20 | 28.00 | 25.90 | 27.15 | 0.00 | - | 3 | 7 | 22.17% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 27.55 | 28.40 | 0.00 | - | 1 | 14 | 21.66% |
| GOOGL251219P00190000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 29.95 | 29.00 | 30.30 | -16.05 | -34.89% | 4 | 2 | 22.15% |
| GOOGL260116P00190000 | 2024-05-14 2:44PM EDT | 2026-01-16 | 30.50 | 29.35 | 30.70 | 0.00 | - | 11 | 9 | 22.10% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 31.35 | 32.20 | 0.00 | - | 1 | 1 | 21.31% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 33.50 | 34.20 | 0.00 | - | 1 | 40 | 20.97% |
© 2024 Yahoo. All rights reserved.