Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:265.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00265000 | 2024-05-08 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,559 | 44.53% |
| GOOGL240719C00265000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 148 | 36.13% |
| GOOGL240816C00265000 | 2024-05-16 9:36AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.09 | 0.00 | - | 100 | 146 | 33.69% |
| GOOGL240920C00265000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 0.11 | 0.13 | 0.18 | 0.00 | - | 2 | 2,171 | 31.10% |
| GOOGL241018C00265000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.28 | 0.00 | - | 232 | 116 | 29.88% |
| GOOGL241115C00265000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.48 | 0.47 | 0.53 | 0.00 | - | - | 3 | 30.40% |
| GOOGL241220C00265000 | 2024-05-20 11:36AM EDT | 2024-12-20 | 0.69 | 0.67 | 0.79 | 0.00 | - | 3 | 1,134 | 29.86% |
| GOOGL250117C00265000 | 2024-05-21 11:57AM EDT | 2025-01-17 | 0.95 | 0.93 | 0.98 | -0.03 | -3.06% | 1 | 2,188 | 29.26% |
| GOOGL250620C00265000 | 2024-05-20 10:11AM EDT | 2025-06-20 | 3.10 | 3.20 | 3.55 | -0.20 | -6.06% | 1 | 2,881 | 30.94% |
| GOOGL250919C00265000 | 2024-05-15 11:10AM EDT | 2025-09-19 | 6.00 | 4.95 | 5.65 | 0.00 | - | 1 | 3 | 32.07% |
| GOOGL251219C00265000 | 2024-05-21 10:51AM EDT | 2025-12-19 | 7.35 | 6.90 | 7.60 | +0.35 | +5.00% | 4 | 3,259 | 32.54% |
| GOOGL260116C00265000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 7.60 | 7.50 | 7.95 | 0.00 | - | 1 | 1,723 | 32.29% |
| GOOGL260618C00265000 | 2024-05-06 10:46AM EDT | 2026-06-18 | 8.80 | 9.35 | 12.70 | 0.00 | - | 5 | 192 | 34.60% |
| GOOGL261218C00265000 | 2024-05-13 9:59AM EDT | 2026-12-18 | 11.14 | 13.90 | 15.85 | 0.00 | - | 1 | 33 | 34.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00265000 | 2024-02-26 10:30AM EDT | 2024-06-21 | 122.64 | 113.90 | 117.50 | 0.00 | - | 1 | 0 | 247.42% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 2024-09-20 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 156.29% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 2025-01-17 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 114.51% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 2025-12-19 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 73.25% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 2026-01-16 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 64.41% |
© 2024 Yahoo. All rights reserved.