NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOGL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 5/17/2024 6:06 PM | 75 | 100.59 | 99.15 | 101.65 | 17.89 | 21.63% | 1 | 4 | 327.34% |
| GOOGL240524C00095000 | 5/13/2024 5:17 PM | 95 | 72.71 | 79.40 | 82.10 | 0.00 | 0.00% | 1 | 2 | 273.05% |
| GOOGL240524C00100000 | 5/16/2024 7:14 PM | 100 | 74.43 | 74.25 | 76.85 | 0.00 | 0.00% | 3 | 22 | 239.75% |
| GOOGL240524C00105000 | 5/16/2024 7:49 PM | 105 | 69.20 | 68.85 | 70.00 | 8.18 | 13.41% | 3 | 2 | 0.00% |
| GOOGL240524C00110000 | 5/13/2024 6:26 PM | 110 | 58.24 | 64.20 | 67.10 | 0.00 | 0.00% | 1 | 2 | 216.70% |
| GOOGL240524C00120000 | 5/14/2024 6:44 PM | 120 | 51.29 | 54.20 | 56.95 | 0.00 | 0.00% | 2 | 44 | 176.76% |
| GOOGL240524C00125000 | 4/23/2024 6:32 PM | 125 | 34.28 | 49.25 | 52.05 | 0.00 | 0.00% | 5 | 5 | 164.94% |
| GOOGL240524C00130000 | 5/17/2024 7:42 PM | 130 | 46.27 | 44.25 | 47.20 | 4.20 | 9.98% | 49 | 20 | 154.59% |
| GOOGL240524C00135000 | 5/17/2024 6:59 PM | 135 | 41.14 | 39.30 | 42.20 | 1.66 | 4.20% | 2 | 112 | 139.16% |
| GOOGL240524C00140000 | 5/17/2024 3:21 PM | 140 | 35.50 | 34.25 | 37.25 | 1.16 | 3.38% | 2 | 65 | 125.49% |
| GOOGL240524C00141000 | 5/16/2024 5:15 PM | 141 | 33.46 | 32.95 | 35.35 | 0.00 | 0.00% | 1 | 2 | 89.84% |
| GOOGL240524C00145000 | 5/17/2024 7:11 PM | 145 | 31.25 | 30.05 | 32.10 | 1.95 | 6.66% | 27 | 196 | 53.13% |
| GOOGL240524C00146000 | 5/17/2024 1:41 PM | 146 | 28.54 | 28.30 | 31.25 | 0.32 | 1.13% | 2 | 21 | 107.57% |
| GOOGL240524C00147000 | 5/17/2024 2:02 PM | 147 | 28.68 | 27.30 | 30.25 | 5.84 | 25.57% | 15 | 22 | 104.64% |
| GOOGL240524C00148000 | 5/14/2024 4:12 PM | 148 | 21.55 | 26.30 | 29.25 | 0.00 | 0.00% | 1 | 7 | 101.71% |
| GOOGL240524C00149000 | 5/16/2024 7:33 PM | 149 | 26.33 | 25.35 | 28.20 | 0.90 | 3.54% | 1 | 5 | 97.56% |
| GOOGL240524C00150000 | 5/17/2024 7:33 PM | 150 | 26.30 | 25.75 | 27.30 | 1.85 | 7.57% | 65 | 397 | 75.59% |
| GOOGL240524C00152500 | 5/17/2024 4:53 PM | 152.5 | 23.77 | 23.10 | 24.15 | 2.07 | 9.54% | 1 | 63 | 73.34% |
| GOOGL240524C00155000 | 5/17/2024 7:38 PM | 155 | 21.40 | 19.10 | 22.20 | 1.83 | 9.35% | 95 | 2,028 | 80.08% |
| GOOGL240524C00157500 | 5/17/2024 7:16 PM | 157.5 | 18.91 | 17.75 | 19.25 | 2.11 | 12.56% | 28 | 99 | 62.89% |
| GOOGL240524C00160000 | 5/17/2024 7:36 PM | 160 | 16.44 | 15.20 | 16.50 | 2.00 | 13.85% | 150 | 747 | 49.90% |
| GOOGL240524C00162500 | 5/17/2024 7:22 PM | 162.5 | 14.12 | 13.15 | 14.20 | 2.38 | 20.27% | 44 | 387 | 48.36% |
| GOOGL240524C00165000 | 5/17/2024 7:59 PM | 165 | 11.38 | 10.30 | 12.45 | 1.49 | 15.07% | 72 | 3,596 | 54.49% |
| GOOGL240524C00167500 | 5/17/2024 7:57 PM | 167.5 | 8.90 | 8.40 | 9.10 | 1.55 | 21.09% | 73 | 1,252 | 32.81% |
| GOOGL240524C00170000 | 5/17/2024 7:59 PM | 170 | 6.61 | 6.50 | 6.70 | 1.61 | 32.20% | 1,307 | 4,250 | 27.54% |
| GOOGL240524C00172500 | 5/17/2024 7:59 PM | 172.5 | 4.51 | 4.40 | 4.60 | 1.26 | 38.77% | 2,628 | 4,503 | 25.07% |
| GOOGL240524C00175000 | 5/17/2024 7:59 PM | 175 | 2.75 | 2.71 | 2.85 | 0.86 | 45.50% | 9,831 | 5,474 | 23.51% |
| GOOGL240524C00177500 | 5/17/2024 7:59 PM | 177.5 | 1.47 | 1.45 | 1.50 | 0.50 | 51.55% | 12,331 | 2,221 | 21.95% |
| GOOGL240524C00180000 | 5/17/2024 7:59 PM | 180 | 0.68 | 0.66 | 0.68 | 0.23 | 51.11% | 11,268 | 4,525 | 21.19% |
| GOOGL240524C00182500 | 5/17/2024 7:59 PM | 182.5 | 0.26 | 0.23 | 0.27 | 0.06 | 30.00% | 35,231 | 5,131 | 20.95% |
| GOOGL240524C00185000 | 5/17/2024 7:59 PM | 185 | 0.10 | 0.08 | 0.10 | 0.01 | 11.11% | 2,440 | 1,133 | 21.19% |
| GOOGL240524C00187500 | 5/17/2024 7:56 PM | 187.5 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 227 | 314 | 22.85% |
| GOOGL240524C00190000 | 5/17/2024 7:52 PM | 190 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 200 | 847 | 25.00% |
| GOOGL240524C00192500 | 5/17/2024 6:00 PM | 192.5 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 153 | 65 | 32.23% |
| GOOGL240524C00195000 | 5/16/2024 4:10 PM | 195 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 61 | 542 | 35.35% |
| GOOGL240524C00200000 | 5/17/2024 6:58 PM | 200 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 21 | 740 | 41.41% |
| GOOGL240524C00205000 | 5/17/2024 2:14 PM | 205 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 250 | 48.24% |
| GOOGL240524C00210000 | 5/14/2024 6:48 PM | 210 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 242 | 298 | 50.39% |
| GOOGL240524C00215000 | 5/14/2024 2:46 PM | 215 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 14 | 56.25% |
| GOOGL240524C00220000 | 5/6/2024 1:34 PM | 220 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 61.72% |
| GOOGL240524C00225000 | 4/26/2024 4:43 PM | 225 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 305 | 305 | 67.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00075000 | 5/13/2024 7:33 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 74 | 190.63% |
| GOOGL240524P00080000 | 4/15/2024 6:54 PM | 80 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 175.00% |
| GOOGL240524P00085000 | 4/18/2024 7:38 PM | 85 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 162.50% |
| GOOGL240524P00090000 | 5/14/2024 6:40 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 150.00% |
| GOOGL240524P00095000 | 4/23/2024 5:16 PM | 95 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 6 | 160.94% |
| GOOGL240524P00100000 | 5/16/2024 2:36 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 10 | 148.44% |
| GOOGL240524P00105000 | 5/15/2024 2:21 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 7 | 118.75% |
| GOOGL240524P00110000 | 5/10/2024 1:33 PM | 110 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 125.00% |
| GOOGL240524P00115000 | 5/13/2024 6:34 PM | 115 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 26 | 114.06% |
| GOOGL240524P00120000 | 5/7/2024 3:29 PM | 120 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 90 | 103.91% |
| GOOGL240524P00125000 | 5/16/2024 6:11 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 917 | 81.25% |
| GOOGL240524P00130000 | 5/16/2024 5:31 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,096 | 71.88% |
| GOOGL240524P00135000 | 5/17/2024 7:26 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 507 | 64.06% |
| GOOGL240524P00139000 | 5/15/2024 7:51 PM | 139 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 270 | 439 | 67.19% |
| GOOGL240524P00140000 | 5/17/2024 7:16 PM | 140 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 75 | 960 | 63.28% |
| GOOGL240524P00141000 | 5/14/2024 5:41 PM | 141 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 37 | 65.63% |
| GOOGL240524P00142000 | 5/17/2024 1:52 PM | 142 | 0.02 | 0.02 | 0.08 | 0.00 | 0.00% | 1 | 1 | 66.80% |
| GOOGL240524P00143000 | 5/17/2024 2:45 PM | 143 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 24 | 58.20% |
| GOOGL240524P00145000 | 5/17/2024 7:16 PM | 145 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 854 | 53.13% |
| GOOGL240524P00146000 | 5/16/2024 2:13 PM | 146 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 1 | 3 | 54.30% |
| GOOGL240524P00147000 | 5/15/2024 3:24 PM | 147 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 1 | 90 | 55.47% |
| GOOGL240524P00148000 | 5/16/2024 7:47 PM | 148 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 50 | 156 | 53.91% |
| GOOGL240524P00149000 | 5/16/2024 1:46 PM | 149 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 135 | 50.00% |
| GOOGL240524P00150000 | 5/17/2024 7:05 PM | 150 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 23 | 3,879 | 50.00% |
| GOOGL240524P00152500 | 5/17/2024 6:11 PM | 152.5 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 13 | 269 | 46.88% |
| GOOGL240524P00155000 | 5/17/2024 6:22 PM | 155 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 104 | 3,199 | 42.19% |
| GOOGL240524P00157500 | 5/17/2024 7:52 PM | 157.5 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 166 | 493 | 37.50% |
| GOOGL240524P00160000 | 5/17/2024 7:50 PM | 160 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 342 | 1,572 | 34.67% |
| GOOGL240524P00162500 | 5/17/2024 7:56 PM | 162.5 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 749 | 5,233 | 31.15% |
| GOOGL240524P00165000 | 5/17/2024 7:54 PM | 165 | 0.09 | 0.04 | 0.11 | -0.08 | -47.06% | 718 | 2,894 | 27.15% |
| GOOGL240524P00167500 | 5/17/2024 7:58 PM | 167.5 | 0.15 | 0.15 | 0.16 | -0.17 | -53.12% | 1,344 | 2,379 | 23.73% |
| GOOGL240524P00170000 | 5/17/2024 7:58 PM | 170 | 0.30 | 0.28 | 0.32 | -0.38 | -55.88% | 2,493 | 3,138 | 21.85% |
| GOOGL240524P00172500 | 5/17/2024 7:59 PM | 172.5 | 0.69 | 0.66 | 0.69 | -0.67 | -49.26% | 3,603 | 1,578 | 20.58% |
| GOOGL240524P00175000 | 5/17/2024 7:59 PM | 175 | 1.43 | 1.39 | 1.45 | -1.07 | -42.80% | 6,807 | 1,287 | 19.95% |
| GOOGL240524P00177500 | 5/17/2024 7:54 PM | 177.5 | 2.68 | 2.63 | 2.91 | -1.22 | -31.28% | 1,049 | 456 | 21.63% |
| GOOGL240524P00180000 | 5/17/2024 7:58 PM | 180 | 4.40 | 4.30 | 4.50 | -2.25 | -33.83% | 167 | 214 | 19.53% |
| GOOGL240524P00182500 | 5/17/2024 7:38 PM | 182.5 | 6.51 | 5.60 | 7.40 | -1.91 | -22.68% | 10 | 51 | 32.32% |
| GOOGL240524P00185000 | 5/17/2024 7:51 PM | 185 | 8.90 | 8.00 | 9.60 | -2.02 | -18.50% | 17 | 5 | 34.33% |
| GOOGL240524P00190000 | 4/29/2024 7:12 PM | 190 | 24.62 | 13.20 | 14.55 | 0.00 | 0.00% | 2 | 0 | 45.02% |
| GOOGL240524P00200000 | 5/13/2024 7:35 PM | 200 | 31.60 | 23.20 | 24.55 | 0.00 | 0.00% | 1 | 0 | 65.33% |
| GOOGL240524P00205000 | 5/8/2024 7:37 PM | 205 | 35.34 | 28.00 | 30.90 | 0.00 | 0.00% | - | 0 | 71.63% |
| GOOGL240524P00210000 | 4/26/2024 1:38 PM | 210 | 36.40 | 32.95 | 35.80 | 0.00 | 0.00% | 1 | 0 | 77.59% |
| GOOGL240524P00215000 | 5/8/2024 2:16 PM | 215 | 45.20 | 38.00 | 40.90 | 0.00 | 0.00% | - | 0 | 88.33% |
Related Tickers
META Meta Platforms, Inc.
471.91
-0.28%
RDDT Reddit, Inc.
62.04
+10.04%
BIDU Baidu, Inc.
110.58
-1.79%
DJT Trump Media & Technology Group Corp.
50.92
-2.37%
SPOT Spotify Technology S.A.
302.82
+1.58%
SNAP Snap Inc.
16.05
+0.19%
TCEHY Tencent Holdings Limited
51.08
-1.14%
PINS Pinterest, Inc.
42.78
+0.02%
TWLO Twilio Inc.
62.08
+0.88%
TME Tencent Music Entertainment Group
15.42
-0.45%