Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00110000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 67.30 | 65.00 | 68.55 | +19.68 | +41.33% | 2 | 1 | 161.57% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 59.96 | 65.00 | 68.70 | 0.00 | - | 1 | 1 | 135.38% |
| GOOG240621C00110000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 66.55 | 65.00 | 68.75 | +0.39 | +0.59% | 3 | 2,078 | 105.71% |
| GOOG240719C00110000 | 2024-05-16 11:04AM EDT | 2024-07-19 | 67.15 | 65.50 | 69.25 | 0.00 | - | 2 | 69 | 84.67% |
| GOOG240920C00110000 | 2024-05-17 1:18PM EDT | 2024-09-20 | 69.35 | 67.00 | 70.30 | +3.76 | +5.73% | 4 | 2,774 | 54.79% |
| GOOG241018C00110000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 67.50 | 67.00 | 70.00 | 0.00 | - | 5 | 267 | 59.05% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 68.00 | 71.50 | 0.00 | - | 2 | 45 | 52.87% |
| GOOG241220C00110000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 70.69 | 68.50 | 72.00 | +6.69 | +10.45% | 3 | 791 | 50.99% |
| GOOG250117C00110000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 71.45 | 69.00 | 72.60 | +5.01 | +7.54% | 7 | 1,459 | 50.46% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 64.02 | 70.50 | 75.00 | 0.00 | - | 1 | 39 | 51.95% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 72.00 | 76.50 | 0.00 | - | 12 | 753 | 55.68% |
| GOOG251219C00110000 | 2024-05-16 10:02AM EDT | 2025-12-19 | 74.40 | 75.65 | 80.00 | 0.00 | - | 2 | 1,494 | 53.14% |
| GOOG260116C00110000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 77.75 | 75.50 | 80.50 | +5.75 | +7.99% | 2 | 178 | 52.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 7 | 124.22% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
| GOOG240621P00110000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 11,167 | 57.03% |
| GOOG240719P00110000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 2 | 556 | 47.46% |
| GOOG240816P00110000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 1 | 43.16% |
| GOOG240920P00110000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.23 | 0.00 | - | 1 | 2,031 | 39.36% |
| GOOG241018P00110000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 0.37 | 0.13 | 0.31 | 0.00 | - | 5 | 253 | 37.31% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.38 | 0.50 | 0.00 | - | 10 | 160 | 37.23% |
| GOOG241220P00110000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 0.55 | 0.35 | 0.63 | 0.00 | - | 11 | 1,444 | 35.57% |
| GOOG250117P00110000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 0.65 | 0.58 | 0.74 | 0.00 | - | 5 | 3,332 | 34.53% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.01 | 3.10 | 0.00 | - | 1 | 230 | 43.41% |
| GOOG250620P00110000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 2.01 | 1.30 | 2.32 | 0.00 | - | 2 | 1,412 | 35.18% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 2.72 | 3.05 | 0.00 | - | 2 | 1,035 | 31.46% |
| GOOG260116P00110000 | 2024-05-16 10:33AM EDT | 2026-01-16 | 3.59 | 2.90 | 4.00 | 0.00 | - | 4 | 615 | 33.36% |
© 2024 Yahoo. All rights reserved.