Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00270000 | 2024-05-17 9:44AM EDT | 2024-08-16 | 0.05 | 0.03 | 0.08 | 0.00 | - | 200 | 163 | 35.35% |
| GOOGL240920C00270000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.16 | 0.00 | - | 200 | 422 | 32.52% |
| GOOGL241018C00270000 | 2024-05-16 10:12AM EDT | 2024-10-18 | 0.20 | 0.18 | 0.24 | 0.00 | - | 2 | 106 | 31.01% |
| GOOGL241115C00270000 | 2024-05-21 9:56AM EDT | 2024-11-15 | 0.47 | 0.39 | 0.46 | 0.00 | - | 10 | 24 | 31.43% |
| GOOGL241220C00270000 | 2024-05-16 11:46AM EDT | 2024-12-20 | 0.62 | 0.11 | 0.65 | 0.00 | - | 5 | 8 | 30.47% |
| GOOGL250117C00270000 | 2024-05-21 2:45PM EDT | 2025-01-17 | 0.86 | 0.78 | 0.83 | 0.00 | - | 4 | 237 | 29.93% |
| GOOGL250321C00270000 | 2024-05-17 10:26AM EDT | 2025-03-21 | 1.55 | 1.42 | 1.59 | 0.00 | - | 1 | 271 | 30.40% |
| GOOGL250620C00270000 | 2024-05-20 10:30AM EDT | 2025-06-20 | 3.00 | 2.66 | 3.20 | 0.00 | - | 15 | 149 | 31.57% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 2025-09-19 | 4.40 | 4.20 | 5.15 | 0.00 | - | 1 | 56 | 32.60% |
| GOOGL251219C00270000 | 2024-05-21 12:36PM EDT | 2025-12-19 | 6.35 | 6.00 | 6.60 | 0.00 | - | 1 | 14 | 32.38% |
| GOOGL260116C00270000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 5.51 | 6.65 | 6.95 | 0.00 | - | 2 | 89 | 32.17% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 2026-06-18 | 8.25 | 7.90 | 11.40 | 0.00 | - | 12 | 45 | 34.43% |
| GOOGL261218C00270000 | 2024-05-17 12:21PM EDT | 2026-12-18 | 13.35 | 12.60 | 14.15 | 0.00 | - | 1 | 79 | 33.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 2025-01-17 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 101.00% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 2026-12-18 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 50.43% |
© 2024 Yahoo. All rights reserved.