Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 79.80 | 80.95 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240621C00085000 | 2024-05-01 10:42AM EDT | 2024-06-21 | 86.19 | 86.30 | 87.10 | +5.55 | +6.88% | 1 | 218 | 102.54% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 74.69 | 85.75 | 87.45 | 0.00 | - | 2 | 11 | 77.54% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.33 | 86.50 | 89.20 | 0.00 | - | 2 | 330 | 75.99% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 70.10 | 86.85 | 90.20 | 0.00 | - | 2 | 4 | 75.32% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 87.30 | 90.75 | 0.00 | - | 2 | 2 | 73.29% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 82.98 | 87.60 | 90.35 | 0.00 | - | 1 | 98 | 67.11% |
| GOOGL250117C00085000 | 2024-05-07 12:32PM EDT | 2025-01-17 | 89.53 | 87.95 | 89.85 | +4.48 | +5.27% | 4 | 1,409 | 62.87% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 85.60 | 89.15 | 93.30 | 0.00 | - | 10 | 167 | 59.58% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 2025-09-19 | 92.11 | 90.00 | 94.50 | +21.56 | +30.56% | 2 | 1 | 57.31% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 76.24 | 91.10 | 95.50 | 0.00 | - | 2 | 133 | 55.76% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 94.30 | 91.60 | 95.95 | 0.00 | - | 1 | 76 | 55.79% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 46.64% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00085000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,448 | 125.00% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 104.69% |
| GOOGL240621P00085000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 4,311 | 67.97% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 54.69% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 58.50% |
| GOOGL240920P00085000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.11 | 0.03 | 0.12 | 0.00 | - | 20 | 6,999 | 49.02% |
| GOOGL241018P00085000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 0.14 | 0.03 | 0.14 | 0.00 | - | 10 | 13 | 45.61% |
| GOOGL241115P00085000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 0.18 | 0.07 | 0.21 | -0.21 | -53.85% | 10 | 35 | 44.53% |
| GOOGL241220P00085000 | 2024-05-06 12:33PM EDT | 2024-12-20 | 0.25 | 0.15 | 0.27 | 0.00 | - | 9 | 3,379 | 42.51% |
| GOOGL250117P00085000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 0.33 | 0.15 | 0.33 | 0.00 | - | 7 | 9,441 | 41.36% |
| GOOGL250321P00085000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 0.59 | 0.00 | 2.43 | +0.26 | +78.79% | 5 | 29 | 55.10% |
| GOOGL250620P00085000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 0.80 | 0.01 | 1.95 | -0.60 | -42.86% | 2 | 3,222 | 46.03% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 54.02% |
| GOOGL251219P00085000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 1.83 | 1.00 | 1.73 | 0.00 | - | 8 | 423 | 37.24% |
| GOOGL260116P00085000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 1.83 | 0.32 | 2.58 | -0.18 | -8.96% | 5 | 244 | 40.14% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 39.84% |
| GOOGL261218P00085000 | 2024-05-06 12:10PM EDT | 2026-12-18 | 2.95 | 0.45 | 3.00 | 0.00 | - | 1 | 33 | 33.66% |
© 2024 Yahoo. All rights reserved.