Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00130000 | 2024-05-17 10:16AM EDT | 2024-05-24 | 46.95 | 45.45 | 48.50 | +9.82 | +26.45% | 3 | 11 | 159.42% |
| GOOG240531C00130000 | 2024-05-15 1:34PM EDT | 2024-05-31 | 43.51 | 45.00 | 48.60 | 0.00 | - | 1 | 143 | 114.94% |
| GOOG240607C00130000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 47.63 | 45.00 | 48.75 | +3.87 | +8.84% | 1 | 3 | 96.48% |
| GOOG240621C00130000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 47.64 | 45.50 | 48.90 | +1.43 | +3.09% | 21 | 7,896 | 76.66% |
| GOOG240719C00130000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 46.90 | 46.00 | 49.55 | 0.00 | - | 21 | 578 | 62.79% |
| GOOG240920C00130000 | 2024-05-17 11:39AM EDT | 2024-09-20 | 49.42 | 47.50 | 51.05 | +1.32 | +2.74% | 5 | 4,703 | 52.16% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 48.00 | 51.80 | 0.00 | - | 2 | 864 | 50.29% |
| GOOG241115C00130000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 51.22 | 49.00 | 52.80 | +1.32 | +2.65% | 4 | 117 | 49.87% |
| GOOG241220C00130000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 49.20 | 51.30 | 53.55 | 0.00 | - | 2 | 1,018 | 48.02% |
| GOOG250117C00130000 | 2024-05-17 2:21PM EDT | 2025-01-17 | 52.40 | 52.25 | 54.30 | +0.89 | +1.73% | 39 | 2,968 | 47.35% |
| GOOG250321C00130000 | 2024-05-14 1:36PM EDT | 2025-03-21 | 50.48 | 52.60 | 57.50 | 0.00 | - | 3 | 63 | 49.93% |
| GOOG250620C00130000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 57.35 | 55.30 | 59.50 | +3.35 | +6.20% | 1 | 1,324 | 47.88% |
| GOOG251219C00130000 | 2024-05-17 10:56AM EDT | 2025-12-19 | 61.18 | 59.10 | 64.00 | +0.88 | +1.46% | 1 | 888 | 46.86% |
| GOOG260116C00130000 | 2024-05-16 9:54AM EDT | 2026-01-16 | 60.41 | 61.55 | 65.00 | 0.00 | - | 1 | 630 | 47.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00130000 | 2024-05-16 10:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 226 | 83.59% |
| GOOG240531P00130000 | 2024-05-16 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 55.47% |
| GOOG240607P00130000 | 2024-05-14 11:13AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.52% |
| GOOG240621P00130000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.07 | 0.00 | - | 22 | 7,723 | 43.16% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 44.24% |
| GOOG240719P00130000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.14 | -0.02 | -15.38% | 19 | 2,925 | 35.35% |
| GOOG240816P00130000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.38 | 0.00 | - | 31 | 36 | 34.64% |
| GOOG240920P00130000 | 2024-05-16 3:12PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.56 | -0.04 | -7.41% | 1 | 6,067 | 31.70% |
| GOOG241018P00130000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 1.01 | 0.66 | 0.77 | 0.00 | - | 1 | 1,584 | 30.64% |
| GOOG241115P00130000 | 2024-05-16 9:30AM EDT | 2024-11-15 | 1.16 | 1.10 | 1.18 | -0.06 | -4.92% | 29 | 868 | 31.08% |
| GOOG241220P00130000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1.41 | 1.34 | 1.41 | -0.14 | -9.03% | 4 | 4,692 | 29.76% |
| GOOG250117P00130000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 1.74 | 1.51 | 1.72 | +0.10 | +6.10% | 24 | 4,199 | 29.51% |
| GOOG250321P00130000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 2.44 | 1.59 | 2.70 | 0.00 | - | 1,505 | 2,037 | 29.97% |
| GOOG250620P00130000 | 2024-05-16 11:24AM EDT | 2025-06-20 | 3.65 | 2.33 | 3.60 | 0.00 | - | 3 | 680 | 28.89% |
| GOOG251219P00130000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 5.50 | 4.70 | 5.95 | -0.40 | -6.78% | 2 | 316 | 28.78% |
| GOOG260116P00130000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 6.01 | 5.70 | 6.85 | -0.24 | -3.84% | 8 | 600 | 29.76% |
© 2024 Yahoo. All rights reserved.