Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00050000 | 2024-05-20 1:17PM EDT | 2024-06-21 | 127.12 | 127.05 | 127.65 | 0.00 | - | 1 | 177 | 174.61% |
| GOOGL240816C00050000 | 2024-05-20 1:17PM EDT | 2024-08-16 | 127.50 | 126.05 | 129.00 | 0.00 | - | 1 | 10 | 157.42% |
| GOOGL240920C00050000 | 2024-05-20 11:06AM EDT | 2024-09-20 | 127.30 | 126.80 | 128.85 | 0.00 | - | 1 | 39 | 100.59% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 122.54 | 127.80 | 130.15 | 0.00 | - | 1 | 162 | 100.56% |
| GOOGL250117C00050000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 120.47 | 127.75 | 129.75 | 0.00 | - | 2 | 3,821 | 91.36% |
| GOOGL250620C00050000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 119.92 | 127.10 | 131.95 | 0.00 | - | 1 | 108 | 79.27% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-05-17 1:51PM EDT | 2025-12-19 | 129.00 | 128.15 | 132.35 | 0.00 | - | 14 | 984 | 70.62% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 125.00 | 128.50 | 132.50 | 0.00 | - | 1 | 39 | 70.51% |
| GOOGL260618C00050000 | 2024-05-17 1:49PM EDT | 2026-06-18 | 129.60 | 128.55 | 133.40 | 0.00 | - | 14 | 15 | 65.48% |
| GOOGL261218C00050000 | 2024-05-15 2:55PM EDT | 2026-12-18 | 127.00 | 129.50 | 134.45 | 0.00 | - | 1 | 56 | 63.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 82.42% |
| GOOGL241018P00050000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GOOGL241220P00050000 | 2024-05-06 11:36AM EDT | 2024-12-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,727 | 58.79% |
| GOOGL250117P00050000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 18 | 5,181 | 56.84% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 51.27% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 2025-12-19 | 0.30 | 0.06 | 0.31 | 0.00 | - | 1 | 1,895 | 47.02% |
| GOOGL260116P00050000 | 2024-05-14 3:37PM EDT | 2026-01-16 | 0.17 | 0.00 | 5.00 | 0.00 | - | 17 | 105 | 67.68% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 53.54% |
| GOOGL261218P00050000 | 2024-05-09 3:27PM EDT | 2026-12-18 | 0.41 | 0.35 | 3.90 | 0.00 | - | 3 | 9 | 52.25% |
© 2024 Yahoo. All rights reserved.