Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00240000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 12 | 112.50% |
| GOOGL240531C00240000 | 2024-05-14 1:28PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 61.72% |
| GOOGL240607C00240000 | 2024-05-16 10:51AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.62 | 0.00 | - | - | 1 | 71.29% |
| GOOGL240614C00240000 | 2024-05-13 3:00PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 52.44% |
| GOOGL240621C00240000 | 2024-05-13 1:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1,633 | 48.15% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.49 | 0.00 | - | - | 1 | 51.61% |
| GOOGL240719C00240000 | 2024-05-17 9:39AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 200 | 100 | 30.47% |
| GOOGL240816C00240000 | 2024-05-15 11:23AM EDT | 2024-08-16 | 0.15 | 0.15 | 0.22 | 0.00 | - | 40 | 267 | 29.88% |
| GOOGL240920C00240000 | 2024-05-21 10:57AM EDT | 2024-09-20 | 0.40 | 0.36 | 0.45 | +0.01 | +2.56% | 2 | 1,573 | 28.37% |
| GOOGL241018C00240000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 0.64 | 0.62 | 0.65 | -0.01 | -1.54% | 10 | 112 | 27.38% |
| GOOGL241115C00240000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 1.10 | 1.21 | 1.27 | -0.08 | -6.78% | 2 | 127 | 28.95% |
| GOOGL241220C00240000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 1.57 | 1.70 | 2.00 | -0.18 | -10.29% | 1 | 909 | 29.57% |
| GOOGL250117C00240000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 2.05 | 2.21 | 2.33 | 0.00 | - | 1 | 997 | 28.96% |
| GOOGL250321C00240000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 3.55 | 2.79 | 4.80 | 0.00 | - | 9 | 55 | 32.11% |
| GOOGL250620C00240000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 6.00 | 6.00 | 7.10 | +0.27 | +4.71% | 3 | 1,357 | 32.44% |
| GOOGL250919C00240000 | 2024-05-20 12:40PM EDT | 2025-09-19 | 9.14 | 7.95 | 10.95 | 0.00 | - | 3 | 102 | 34.97% |
| GOOGL251219C00240000 | 2024-05-14 9:36AM EDT | 2025-12-19 | 9.05 | 10.25 | 11.80 | 0.00 | - | 47 | 466 | 33.19% |
| GOOGL260116C00240000 | 2024-05-21 12:42PM EDT | 2026-01-16 | 11.93 | 11.85 | 12.45 | +0.42 | +3.65% | 3 | 3,581 | 33.21% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 15.40 | 16.65 | 0.00 | - | 1 | 65 | 34.17% |
| GOOGL261218C00240000 | 2024-05-20 11:22AM EDT | 2026-12-18 | 20.27 | 19.50 | 21.30 | 0.00 | - | 21 | 133 | 34.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 59.95 | 64.10 | 0.00 | - | 10 | 0 | 27.68% |
| GOOGL251219P00240000 | 2024-05-20 9:53AM EDT | 2025-12-19 | 62.25 | 62.05 | 64.80 | 0.00 | - | 19 | 19 | 19.47% |
| GOOGL260116P00240000 | 2024-05-20 9:45AM EDT | 2026-01-16 | 62.50 | 61.50 | 64.10 | 0.00 | - | 13 | 13 | 17.52% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.