Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00115000 | 2024-05-24 1:25PM EDT | 2024-05-31 | 62.10 | 60.80 | 63.90 | +6.82 | +12.34% | 5 | 1 | 199.17% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 60.05 | 64.00 | 0.00 | - | 20 | 10 | 130.03% |
| GOOG240614C00115000 | 2024-05-23 2:06PM EDT | 2024-06-14 | 61.05 | 59.45 | 63.75 | 0.00 | - | 2 | 2 | 89.75% |
| GOOG240621C00115000 | 2024-05-24 3:17PM EDT | 2024-06-21 | 61.73 | 59.45 | 63.90 | -1.08 | -1.72% | 7 | 1,797 | 80.91% |
| GOOG240719C00115000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 62.97 | 60.15 | 64.50 | 0.00 | - | 1 | 127 | 70.02% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 58.40 | 61.10 | 65.40 | 0.00 | - | 1 | 1,274 | 56.13% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 61.70 | 65.50 | 0.00 | - | 1 | 83 | 52.81% |
| GOOG241115C00115000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 66.43 | 62.40 | 66.95 | 0.00 | - | 5 | 226 | 54.13% |
| GOOG241220C00115000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 67.26 | 63.70 | 66.50 | 0.00 | - | 2 | 394 | 51.29% |
| GOOG250117C00115000 | 2024-05-23 11:34AM EDT | 2025-01-17 | 66.75 | 63.60 | 68.00 | 0.00 | - | 2 | 3,025 | 50.93% |
| GOOG250321C00115000 | 2024-05-20 9:54AM EDT | 2025-03-21 | 70.00 | 64.55 | 69.50 | 0.00 | - | 1 | 18 | 56.62% |
| GOOG250620C00115000 | 2024-05-20 10:02AM EDT | 2025-06-20 | 70.10 | 66.90 | 71.50 | 0.00 | - | 120 | 267 | 54.44% |
| GOOG251219C00115000 | 2024-05-21 11:18AM EDT | 2025-12-19 | 74.50 | 70.00 | 75.00 | 0.00 | - | 1 | 603 | 51.58% |
| GOOG260116C00115000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 73.75 | 72.00 | 74.55 | 0.00 | - | 6 | 90 | 49.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00115000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 40 | 126.56% |
| GOOG240614P00115000 | 2024-05-20 10:14AM EDT | 2024-06-14 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 116.11% |
| GOOG240621P00115000 | 2024-05-24 12:17PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 4,937 | 58.59% |
| GOOG240719P00115000 | 2024-05-24 2:19PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 876 | 45.51% |
| GOOG240816P00115000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 0.13 | 0.06 | 1.94 | 0.00 | - | 3 | 9 | 57.25% |
| GOOG240920P00115000 | 2024-05-22 1:36PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 1,566 | 37.26% |
| GOOG241018P00115000 | 2024-05-23 1:23PM EDT | 2024-10-18 | 0.29 | 0.21 | 0.35 | 0.00 | - | 424 | 1,333 | 35.40% |
| GOOG241115P00115000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 0.47 | 0.40 | 0.58 | 0.00 | - | 1 | 99 | 35.52% |
| GOOG241220P00115000 | 2024-05-23 11:25AM EDT | 2024-12-20 | 0.63 | 0.56 | 0.71 | 0.00 | - | 5 | 2,078 | 33.72% |
| GOOG250117P00115000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 0.83 | 0.69 | 0.87 | -0.07 | -7.78% | 5 | 3,526 | 33.02% |
| GOOG250321P00115000 | 2024-05-24 11:15AM EDT | 2025-03-21 | 1.19 | 1.03 | 2.36 | -0.03 | -2.46% | 40 | 492 | 37.32% |
| GOOG250620P00115000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 1.80 | 1.73 | 2.02 | 0.00 | - | 5 | 1,788 | 31.36% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 3.91 | 2.88 | 3.65 | 0.00 | - | 5 | 425 | 30.73% |
| GOOG260116P00115000 | 2024-05-21 3:04PM EDT | 2026-01-16 | 3.85 | 3.20 | 4.25 | 0.00 | - | 1 | 584 | 31.51% |
© 2024 Yahoo. All rights reserved.