Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00100000 | 2024-05-22 1:31PM EDT | 2024-05-31 | 77.66 | 74.20 | 78.90 | 0.00 | - | 1 | 7 | 193.75% |
| GOOG240607C00100000 | 2024-05-24 10:33AM EDT | 2024-06-07 | 76.31 | 74.35 | 79.00 | -1.34 | -1.73% | 12 | 7 | 146.68% |
| GOOG240621C00100000 | 2024-05-24 12:37PM EDT | 2024-06-21 | 76.89 | 74.55 | 79.00 | -3.11 | -3.89% | 13 | 12,090 | 108.20% |
| GOOG240628C00100000 | 2024-05-24 2:03PM EDT | 2024-06-28 | 77.44 | 74.55 | 78.85 | +3.71 | +5.03% | 1 | 1 | 93.85% |
| GOOG240719C00100000 | 2024-05-23 2:57PM EDT | 2024-07-19 | 75.46 | 74.80 | 79.35 | 0.00 | - | 200 | 329 | 83.94% |
| GOOG240816C00100000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 75.88 | 77.05 | 77.90 | 0.00 | - | 200 | 201 | 74.76% |
| GOOG240920C00100000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 80.00 | 75.70 | 80.25 | 0.00 | - | 2 | 284 | 68.13% |
| GOOG241018C00100000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 78.82 | 76.20 | 80.75 | 0.00 | - | 1 | 15 | 65.41% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 76.75 | 81.00 | 0.00 | - | 3 | 15 | 62.66% |
| GOOG241220C00100000 | 2024-05-20 12:25PM EDT | 2024-12-20 | 81.00 | 77.15 | 80.90 | 0.00 | - | 1 | 601 | 58.08% |
| GOOG250117C00100000 | 2024-05-24 10:38AM EDT | 2025-01-17 | 80.00 | 77.65 | 81.80 | -1.00 | -1.23% | 3 | 3,090 | 58.20% |
| GOOG250321C00100000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 81.80 | 78.50 | 81.80 | 0.00 | - | 1 | 5,756 | 53.59% |
| GOOG250620C00100000 | 2024-05-23 3:39PM EDT | 2025-06-20 | 81.25 | 80.00 | 84.50 | 0.00 | - | 1 | 529 | 54.08% |
| GOOG251219C00100000 | 2024-05-23 3:37PM EDT | 2025-12-19 | 83.73 | 82.50 | 87.50 | 0.00 | - | 2 | 369 | 51.44% |
| GOOG260116C00100000 | 2024-05-24 12:56PM EDT | 2026-01-16 | 85.58 | 84.65 | 87.90 | -0.92 | -1.06% | 1 | 942 | 53.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 218.07% |
| GOOG240621P00100000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,302 | 72.66% |
| GOOG240719P00100000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.40 | 0.00 | - | 5 | 361 | 67.58% |
| GOOG240920P00100000 | 2024-05-24 1:34PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.14 | +0.02 | +25.00% | 5 | 2,636 | 44.14% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.06 | 0.18 | 0.00 | - | 10 | 60 | 41.07% |
| GOOG241115P00100000 | 2024-05-22 10:52AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 488 | 40.60% |
| GOOG241220P00100000 | 2024-05-24 10:52AM EDT | 2024-12-20 | 0.32 | 0.10 | 0.39 | +0.02 | +6.67% | 2 | 1,109 | 38.67% |
| GOOG250117P00100000 | 2024-05-23 11:25AM EDT | 2025-01-17 | 0.45 | 0.37 | 0.49 | 0.00 | - | 5 | 4,177 | 37.74% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 44.37% |
| GOOG250620P00100000 | 2024-05-23 1:01PM EDT | 2025-06-20 | 1.00 | 1.01 | 1.80 | 0.00 | - | 2 | 1,660 | 38.37% |
| GOOG251219P00100000 | 2024-05-22 3:53PM EDT | 2025-12-19 | 1.80 | 1.76 | 2.54 | 0.00 | - | 2 | 705 | 34.60% |
| GOOG260116P00100000 | 2024-05-23 9:40AM EDT | 2026-01-16 | 2.17 | 1.99 | 2.60 | 0.00 | - | 2 | 1,041 | 34.00% |
© 2024 Yahoo. All rights reserved.