Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00230000 | 2024-05-14 1:28PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240607C00230000 | 2024-05-14 11:09AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621C00230000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOGL240719C00230000 | 2024-05-20 3:16PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240816C00230000 | 2024-05-20 3:46PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL240920C00230000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL241018C00230000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241115C00230000 | 2024-05-20 12:31PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL241220C00230000 | 2024-05-16 9:55AM EDT | 2024-12-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250117C00230000 | 2024-05-20 1:25PM EDT | 2025-01-17 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250321C00230000 | 2024-05-16 3:55PM EDT | 2025-03-21 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250620C00230000 | 2024-05-20 10:48AM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOGL250919C00230000 | 2024-05-20 3:54PM EDT | 2025-09-19 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00230000 | 2024-05-20 11:18AM EDT | 2025-12-19 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260116C00230000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 13.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL260618C00230000 | 2024-05-15 1:44PM EDT | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00230000 | 2024-05-16 12:55PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 170.42% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 59.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 51.43% |
| GOOGL251219P00230000 | 2024-05-20 9:39AM EDT | 2025-12-19 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00230000 | 2024-05-20 9:45AM EDT | 2026-01-16 | 54.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.