Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00095000 | 2024-05-13 1:17PM EDT | 2024-05-24 | 72.71 | 79.40 | 82.10 | 0.00 | - | 1 | 2 | 273.05% |
| GOOGL240607C00095000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 74.82 | 79.40 | 82.25 | 0.00 | - | 1 | 0 | 162.11% |
| GOOGL240621C00095000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 78.00 | 79.50 | 82.35 | 0.00 | - | 2 | 739 | 127.76% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 2024-07-19 | 72.19 | 79.95 | 82.85 | 0.00 | - | 4 | 73 | 74.32% |
| GOOGL240816C00095000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 72.65 | 80.55 | 83.25 | 0.00 | - | 4 | 5 | 72.51% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 80.95 | 83.70 | 0.00 | - | 2 | 207 | 67.02% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 82.15 | 82.50 | 85.00 | +2.68 | +3.37% | 1 | 81 | 61.22% |
| GOOGL250117C00095000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 84.30 | 83.30 | 86.35 | +6.05 | +7.73% | 244 | 1,744 | 63.31% |
| GOOGL250620C00095000 | 2024-05-14 1:30PM EDT | 2025-06-20 | 81.60 | 84.50 | 88.90 | 0.00 | - | 1 | 1,742 | 56.33% |
| GOOGL250919C00095000 | 2024-05-10 12:36PM EDT | 2025-09-19 | 79.99 | 85.50 | 90.50 | 0.00 | - | 150 | 251 | 54.62% |
| GOOGL251219C00095000 | 2024-05-17 11:58AM EDT | 2025-12-19 | 88.00 | 86.70 | 91.30 | +3.68 | +4.36% | 20 | 534 | 52.70% |
| GOOGL260116C00095000 | 2024-05-16 10:18AM EDT | 2026-01-16 | 87.99 | 87.25 | 92.00 | 0.00 | - | 2 | 262 | 52.99% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 89.40 | 92.70 | 0.00 | - | 1 | 1 | 50.34% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 91.55 | 95.65 | 0.00 | - | 1 | 23 | 53.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 160.94% |
| GOOGL240621P00095000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 11,750 | 70.31% |
| GOOGL240719P00095000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 5 | 810 | 63.09% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 67 | 51.17% |
| GOOGL240920P00095000 | 2024-05-16 1:03PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.14 | 0.00 | - | 10 | 1,207 | 46.29% |
| GOOGL241018P00095000 | 2024-05-16 3:22PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.18 | 0.00 | - | 1 | 1,486 | 43.31% |
| GOOGL241115P00095000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 0.27 | 0.18 | 0.29 | 0.00 | - | 2 | 17 | 42.73% |
| GOOGL241220P00095000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 0.30 | 0.04 | 0.37 | +0.02 | +7.14% | 1 | 6,245 | 40.63% |
| GOOGL250117P00095000 | 2024-05-15 3:17PM EDT | 2025-01-17 | 0.37 | 0.18 | 0.44 | 0.00 | - | 5 | 3,975 | 39.36% |
| GOOGL250321P00095000 | 2024-05-13 3:54PM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 12.50% |
| GOOGL250620P00095000 | 2024-05-13 1:03PM EDT | 2025-06-20 | 0.90 | 0.65 | 2.93 | 0.00 | - | 1 | 1,192 | 46.23% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.25 | 5.00 | 0.00 | - | 2 | 131 | 48.89% |
| GOOGL251219P00095000 | 2024-05-15 3:30PM EDT | 2025-12-19 | 1.88 | 1.53 | 2.98 | 0.00 | - | 4 | 179 | 38.49% |
| GOOGL260116P00095000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 2.03 | 1.63 | 3.10 | 0.00 | - | 1 | 108 | 38.01% |
| GOOGL260618P00095000 | 2024-05-15 3:13PM EDT | 2026-06-18 | 2.59 | 1.37 | 2.93 | 0.00 | - | 2 | 12 | 33.45% |
| GOOGL261218P00095000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 4.00 | 1.33 | 3.95 | 0.00 | - | 1 | 113 | 32.72% |
© 2024 Yahoo. All rights reserved.