Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,085 | 1,777 | 32.03% |
| GOOGL240517C00185000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 309 | 13,410 | 30.27% |
| GOOGL240524C00185000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.41 | 0.37 | 0.41 | -0.06 | -12.77% | 55 | 699 | 29.15% |
| GOOGL240531C00185000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.54 | -0.07 | -11.29% | 99 | 514 | 27.03% |
| GOOGL240607C00185000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 0.75 | 0.72 | 0.77 | -0.05 | -6.25% | 227 | 360 | 26.59% |
| GOOGL240621C00185000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.26 | -0.06 | -4.62% | 882 | 7,966 | 26.10% |
| GOOGL240719C00185000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 2.27 | 2.23 | 2.33 | +0.06 | +2.71% | 702 | 2,849 | 26.01% |
| GOOGL240816C00185000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 4.15 | 4.25 | 4.35 | -0.05 | -1.19% | 280 | 2,194 | 29.32% |
| GOOGL240920C00185000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.70 | +0.36 | +6.87% | 16 | 1,850 | 29.12% |
| GOOGL241018C00185000 | 2024-05-03 3:02PM EDT | 2024-10-18 | 6.70 | 6.65 | 6.85 | +0.12 | +1.82% | 12 | 605 | 29.38% |
| GOOGL241115C00185000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 8.69 | 8.55 | 8.80 | +0.29 | +3.45% | 93 | 1,181 | 31.46% |
| GOOGL241220C00185000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 9.76 | 9.40 | 10.05 | +0.24 | +2.52% | 10 | 2,823 | 31.44% |
| GOOGL250117C00185000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 11.09 | 10.85 | 11.20 | +0.44 | +4.13% | 87 | 7,900 | 31.81% |
| GOOGL250321C00185000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 13.75 | 13.40 | 13.80 | +0.25 | +1.85% | 6 | 553 | 32.76% |
| GOOGL250620C00185000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 17.10 | 16.90 | 17.55 | +0.40 | +2.40% | 6 | 437 | 34.26% |
| GOOGL250919C00185000 | 2024-05-01 1:20PM EDT | 2025-09-19 | 19.08 | 19.85 | 20.75 | 0.00 | - | 2 | 39 | 35.10% |
| GOOGL251219C00185000 | 2024-04-29 10:30AM EDT | 2025-12-19 | 23.00 | 22.65 | 23.60 | -0.90 | -3.77% | 2 | 334 | 35.65% |
| GOOGL260116C00185000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 21.61 | 23.10 | 26.25 | -2.19 | -9.20% | 5 | 5,347 | 37.88% |
| GOOGL260618C00185000 | 2024-05-01 10:25AM EDT | 2026-06-18 | 28.30 | 27.35 | 29.95 | 0.00 | - | 200 | 221 | 37.75% |
| GOOGL261218C00185000 | 2024-05-03 1:40PM EDT | 2026-12-18 | 32.55 | 32.10 | 34.10 | +0.10 | +0.31% | 8 | 70 | 37.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 20.15 | 17.00 | 18.25 | 0.00 | - | 483 | 59 | 52.73% |
| GOOGL240517P00185000 | 2024-05-01 12:46PM EDT | 2024-05-17 | 20.10 | 17.05 | 18.50 | 0.00 | - | 50 | 17 | 41.58% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 2024-05-24 | 19.38 | 17.45 | 18.10 | 0.00 | - | 2 | 1 | 27.93% |
| GOOGL240531P00185000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 18.00 | 17.65 | 18.55 | -1.06 | -5.56% | 41 | 3 | 29.96% |
| GOOGL240621P00185000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 20.00 | 17.85 | 19.40 | -1.04 | -4.94% | 4 | 44 | 28.58% |
| GOOGL240719P00185000 | 2024-04-26 10:59AM EDT | 2024-07-19 | 15.25 | 18.45 | 19.00 | 0.00 | - | 35 | 394 | 20.74% |
| GOOGL240816P00185000 | 2024-04-26 9:45AM EDT | 2024-08-16 | 16.75 | 19.55 | 20.30 | 0.00 | - | 2 | 70 | 23.08% |
| GOOGL240920P00185000 | 2024-04-26 2:17PM EDT | 2024-09-20 | 18.31 | 20.35 | 20.90 | 0.00 | - | 13 | 16 | 21.86% |
| GOOGL241018P00185000 | 2024-05-02 2:58PM EDT | 2024-10-18 | 21.90 | 20.90 | 21.60 | 0.00 | - | 3 | 84 | 21.86% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 22.88% |
| GOOGL241220P00185000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 23.90 | 22.55 | 23.25 | 0.00 | - | 1 | 38 | 22.25% |
| GOOGL250117P00185000 | 2024-04-26 12:59PM EDT | 2025-01-17 | 20.85 | 23.10 | 23.65 | 0.00 | - | 13 | 27 | 21.81% |
| GOOGL250321P00185000 | 2024-05-02 2:35PM EDT | 2025-03-21 | 25.45 | 24.50 | 24.95 | 0.00 | - | 12 | 64 | 21.83% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 24.01 | 25.80 | 28.80 | 0.00 | - | 1 | 1 | 24.98% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 2025-09-19 | 33.20 | 27.65 | 29.00 | 0.00 | - | - | 21 | 22.88% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 2025-12-19 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 44.08% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 36.30 | 28.80 | 30.80 | 0.00 | - | 175 | 175 | 22.70% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 24.92% |
© 2024 Yahoo. All rights reserved.