Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00125000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 52.24 | 50.50 | 53.50 | +5.08 | +10.77% | 4 | 5 | 175.39% |
| GOOG240531C00125000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 52.28 | 50.10 | 53.60 | +11.57 | +28.42% | 1 | 2 | 126.42% |
| GOOG240607C00125000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 50.63 | 50.00 | 53.75 | 0.00 | - | 10 | 19 | 106.01% |
| GOOG240621C00125000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 51.18 | 50.50 | 53.85 | 0.00 | - | 9 | 5,226 | 83.50% |
| GOOG240719C00125000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 47.78 | 51.00 | 54.45 | 0.00 | - | 1 | 461 | 67.88% |
| GOOG240920C00125000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 54.90 | 52.50 | 55.80 | +5.61 | +11.38% | 3 | 6,855 | 55.58% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 53.00 | 56.50 | 0.00 | - | 1 | 532 | 53.42% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 53.50 | 57.40 | 0.00 | - | 1 | 92 | 52.64% |
| GOOG241220C00125000 | 2024-05-17 10:58AM EDT | 2024-12-20 | 56.65 | 55.75 | 58.05 | +5.60 | +10.97% | 31 | 806 | 50.41% |
| GOOG250117C00125000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 57.57 | 56.85 | 58.30 | +1.07 | +1.89% | 3 | 3,335 | 48.22% |
| GOOG250321C00125000 | 2024-05-17 10:56AM EDT | 2025-03-21 | 58.68 | 57.00 | 61.50 | +3.80 | +6.92% | 2 | 47 | 51.34% |
| GOOG250620C00125000 | 2024-05-14 3:17PM EDT | 2025-06-20 | 56.98 | 59.00 | 63.50 | 0.00 | - | 1 | 631 | 49.37% |
| GOOG251219C00125000 | 2024-05-16 11:59AM EDT | 2025-12-19 | 61.50 | 64.10 | 67.45 | 0.00 | - | 3 | 498 | 47.58% |
| GOOG260116C00125000 | 2024-05-17 12:42PM EDT | 2026-01-16 | 65.09 | 65.55 | 68.05 | +0.94 | +1.47% | 20 | 846 | 47.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00125000 | 2024-05-16 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 117 | 92.97% |
| GOOG240531P00125000 | 2024-05-10 11:41AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 136 | 57.81% |
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 55.08% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 50.98% |
| GOOG240621P00125000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 47 | 9,946 | 48.05% |
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 2024-06-28 | 0.07 | 0.00 | 1.67 | 0.00 | - | 1 | 1 | 65.82% |
| GOOG240719P00125000 | 2024-05-17 2:02PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 1 | 1,737 | 37.99% |
| GOOG240920P00125000 | 2024-05-17 10:00AM EDT | 2024-09-20 | 0.40 | 0.40 | 0.44 | -0.01 | -2.44% | 4 | 4,413 | 33.45% |
| GOOG241018P00125000 | 2024-05-16 2:57PM EDT | 2024-10-18 | 0.54 | 0.50 | 0.61 | -0.01 | -1.82% | 1 | 596 | 32.23% |
| GOOG241115P00125000 | 2024-05-17 10:18AM EDT | 2024-11-15 | 0.88 | 0.66 | 0.97 | -0.06 | -6.38% | 4 | 202 | 32.69% |
| GOOG241220P00125000 | 2024-05-16 10:25AM EDT | 2024-12-20 | 1.10 | 1.03 | 1.16 | -0.03 | -2.65% | 1 | 3,873 | 31.19% |
| GOOG250117P00125000 | 2024-05-17 12:24PM EDT | 2025-01-17 | 1.32 | 1.25 | 1.35 | +0.02 | +1.54% | 2 | 5,336 | 30.45% |
| GOOG250321P00125000 | 2024-05-17 3:38PM EDT | 2025-03-21 | 1.90 | 1.34 | 2.39 | -0.05 | -2.56% | 3 | 6,280 | 31.62% |
| GOOG250620P00125000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 3.74 | 2.58 | 4.95 | 0.00 | - | 1 | 1,064 | 35.16% |
| GOOG251219P00125000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 4.80 | 3.80 | 6.00 | 0.00 | - | 10 | 599 | 31.32% |
| GOOG260116P00125000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 5.15 | 4.35 | 5.35 | -0.16 | -3.01% | 72 | 621 | 29.29% |
© 2024 Yahoo. All rights reserved.