Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-05-21 12:47PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 507 | 41.02% |
| GOOGL240816C00250000 | 2024-05-17 9:41AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.13 | 0.00 | - | 200 | 347 | 30.66% |
| GOOGL240920C00250000 | 2024-05-21 11:40AM EDT | 2024-09-20 | 0.25 | 0.23 | 0.28 | 0.00 | - | 3 | 195 | 28.96% |
| GOOGL241018C00250000 | 2024-05-20 10:08AM EDT | 2024-10-18 | 0.43 | 0.38 | 0.44 | 0.00 | - | 6 | 421 | 28.13% |
| GOOGL241115C00250000 | 2024-05-21 11:32AM EDT | 2024-11-15 | 0.84 | 0.81 | 0.85 | -0.03 | -3.45% | 15 | 73 | 29.18% |
| GOOGL241220C00250000 | 2024-05-21 11:45AM EDT | 2024-12-20 | 1.17 | 1.17 | 1.23 | -0.03 | -2.50% | 1 | 260 | 28.82% |
| GOOGL250117C00250000 | 2024-05-21 1:46PM EDT | 2025-01-17 | 1.52 | 1.55 | 1.60 | +0.03 | +2.01% | 1 | 1,040 | 28.77% |
| GOOGL250321C00250000 | 2024-05-20 2:36PM EDT | 2025-03-21 | 2.70 | 2.50 | 4.00 | 0.00 | - | 6 | 23 | 32.78% |
| GOOGL250620C00250000 | 2024-05-21 11:32AM EDT | 2025-06-20 | 4.75 | 4.65 | 6.15 | -0.20 | -4.04% | 12 | 3,275 | 33.11% |
| GOOGL250919C00250000 | 2024-05-20 9:58AM EDT | 2025-09-19 | 7.00 | 6.85 | 7.25 | 0.00 | - | 1 | 13 | 31.68% |
| GOOGL251219C00250000 | 2024-05-20 3:21PM EDT | 2025-12-19 | 9.37 | 9.10 | 10.25 | 0.00 | - | 2 | 398 | 33.29% |
| GOOGL260116C00250000 | 2024-05-21 11:29AM EDT | 2026-01-16 | 10.05 | 9.85 | 10.40 | +0.35 | +3.61% | 7 | 960 | 32.71% |
| GOOGL260618C00250000 | 2024-05-20 10:01AM EDT | 2026-06-18 | 13.61 | 12.65 | 15.20 | 0.00 | - | 2 | 34 | 34.58% |
| GOOGL261218C00250000 | 2024-05-20 11:15AM EDT | 2026-12-18 | 18.17 | 16.90 | 18.65 | 0.00 | - | 14 | 309 | 34.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 78.00 | 72.05 | 72.85 | 0.00 | - | 5 | 0 | 33.81% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 103.33% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 82.32% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 67.14% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 60.33% |
| GOOGL261218P00250000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 85.00 | 71.10 | 75.05 | 0.00 | - | 1 | 1 | 17.05% |
© 2024 Yahoo. All rights reserved.