Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00120000 | 2024-05-17 2:24PM EDT | 2024-05-24 | 56.51 | 55.50 | 58.50 | +10.91 | +23.93% | 3 | 3 | 191.80% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 55.00 | 58.60 | 0.00 | - | 2 | 2 | 138.18% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 49.28 | 55.00 | 58.75 | 0.00 | - | - | 1 | 115.82% |
| GOOG240621C00120000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 57.65 | 55.00 | 58.80 | +1.74 | +3.11% | 30 | 4,590 | 90.45% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 47.18 | 53.85 | 57.75 | 0.00 | - | 1 | 1 | 64.16% |
| GOOG240719C00120000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 58.36 | 56.00 | 59.40 | +1.86 | +3.29% | 1 | 808 | 51.29% |
| GOOG240816C00120000 | 2024-05-13 3:55PM EDT | 2024-08-16 | 57.98 | 56.50 | 60.05 | +5.71 | +10.92% | 10 | 5 | 50.76% |
| GOOG240920C00120000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 52.05 | 57.00 | 60.60 | 0.00 | - | 20 | 3,458 | 59.24% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 57.50 | 61.25 | 0.00 | - | 1 | 63 | 56.75% |
| GOOG241115C00120000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 60.25 | 58.50 | 62.05 | +7.93 | +15.16% | 1 | 83 | 55.55% |
| GOOG241220C00120000 | 2024-05-13 1:31PM EDT | 2024-12-20 | 59.80 | 59.00 | 62.70 | +5.33 | +9.79% | 1 | 829 | 53.25% |
| GOOG250117C00120000 | 2024-05-16 3:25PM EDT | 2025-01-17 | 60.25 | 59.50 | 63.35 | 0.00 | - | 7 | 3,119 | 52.26% |
| GOOG250321C00120000 | 2024-05-16 1:51PM EDT | 2025-03-21 | 63.98 | 61.25 | 65.60 | +2.38 | +3.86% | 3 | 23 | 52.84% |
| GOOG250620C00120000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 62.00 | 64.20 | 68.00 | 0.00 | - | 1 | 1,192 | 51.86% |
| GOOG251219C00120000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 66.75 | 67.00 | 69.50 | 0.00 | - | 1 | 1,538 | 45.69% |
| GOOG260116C00120000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 69.80 | 68.80 | 72.50 | +1.45 | +2.12% | 10 | 378 | 49.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00120000 | 2024-05-15 11:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 740 | 103.13% |
| GOOG240531P00120000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 74.61% |
| GOOG240614P00120000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 65.04% |
| GOOG240621P00120000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 57 | 5,462 | 50.39% |
| GOOG240719P00120000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 2,384 | 40.82% |
| GOOG240816P00120000 | 2024-05-16 1:29PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.21 | 0.00 | - | 3 | 14 | 38.28% |
| GOOG240920P00120000 | 2024-05-17 12:58PM EDT | 2024-09-20 | 0.32 | 0.27 | 0.35 | +0.02 | +6.67% | 10 | 6,370 | 35.30% |
| GOOG241018P00120000 | 2024-05-17 11:44AM EDT | 2024-10-18 | 0.43 | 0.38 | 0.48 | +0.01 | +2.38% | 1 | 475 | 33.79% |
| GOOG241115P00120000 | 2024-05-16 2:46PM EDT | 2024-11-15 | 0.74 | 0.64 | 0.78 | 0.00 | - | 800 | 632 | 34.17% |
| GOOG241220P00120000 | 2024-05-17 10:19AM EDT | 2024-12-20 | 0.85 | 0.83 | 0.96 | -0.07 | -7.61% | 11 | 1,583 | 32.70% |
| GOOG250117P00120000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 1.04 | 0.80 | 1.11 | 0.00 | - | 1 | 5,123 | 31.79% |
| GOOG250321P00120000 | 2024-05-16 1:18PM EDT | 2025-03-21 | 1.48 | 1.32 | 1.87 | -0.07 | -4.52% | 2 | 174 | 32.20% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 2025-06-20 | 2.42 | 2.11 | 2.74 | +0.10 | +4.31% | 2 | 1,628 | 31.46% |
| GOOG251219P00120000 | 2024-05-16 11:38AM EDT | 2025-12-19 | 4.13 | 3.80 | 5.25 | +0.18 | +4.56% | 5 | 464 | 32.21% |
| GOOG260116P00120000 | 2024-05-17 12:27PM EDT | 2026-01-16 | 4.35 | 4.15 | 4.50 | -1.32 | -23.28% | 11 | 480 | 29.80% |
© 2024 Yahoo. All rights reserved.