Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00135000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 42.39 | 40.40 | 43.50 | +1.36 | +3.31% | 1 | 37 | 143.90% |
| GOOG240531C00135000 | 2024-05-16 3:03PM EDT | 2024-05-31 | 42.30 | 40.00 | 43.65 | +1.35 | +3.30% | 1 | 57 | 104.83% |
| GOOG240607C00135000 | 2024-05-13 10:10AM EDT | 2024-06-07 | 32.40 | 40.00 | 43.80 | 0.00 | - | 1 | 4 | 87.99% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 39.25 | 40.00 | 43.80 | 0.00 | - | 1 | 3 | 76.20% |
| GOOG240621C00135000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 42.46 | 40.50 | 43.95 | +4.43 | +11.65% | 52 | 5,836 | 69.95% |
| GOOG240628C00135000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 33.17 | 41.90 | 43.15 | 0.00 | - | 3 | 3 | 54.10% |
| GOOG240719C00135000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 43.55 | 41.00 | 44.65 | +1.97 | +4.74% | 3 | 3,075 | 57.73% |
| GOOG240816C00135000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 42.61 | 40.35 | 44.30 | 0.00 | - | 1 | 9 | 45.78% |
| GOOG240920C00135000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 45.20 | 43.00 | 46.30 | +2.44 | +5.71% | 3 | 1,629 | 48.69% |
| GOOG241018C00135000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 45.92 | 44.80 | 46.90 | +7.28 | +18.84% | 7 | 172 | 46.36% |
| GOOG241115C00135000 | 2024-05-17 3:21PM EDT | 2024-11-15 | 46.62 | 46.05 | 48.25 | +1.52 | +3.37% | 20 | 55 | 47.19% |
| GOOG241220C00135000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 47.50 | 46.70 | 49.15 | +6.73 | +16.51% | 2 | 2,657 | 45.84% |
| GOOG250117C00135000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 48.50 | 46.10 | 49.95 | +1.13 | +2.39% | 102 | 3,611 | 45.28% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 50.39 | 49.00 | 53.00 | +8.30 | +19.72% | 1 | 51 | 47.29% |
| GOOG250620C00135000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 54.15 | 52.65 | 55.50 | +5.50 | +11.31% | 1 | 468 | 46.29% |
| GOOG251219C00135000 | 2024-05-15 1:28PM EDT | 2025-12-19 | 54.35 | 55.50 | 59.95 | 0.00 | - | 1 | 540 | 45.13% |
| GOOG260116C00135000 | 2024-05-17 10:50AM EDT | 2026-01-16 | 58.65 | 57.20 | 59.45 | +1.17 | +2.04% | 2 | 765 | 43.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00135000 | 2024-05-16 11:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 711 | 76.17% |
| GOOG240531P00135000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 4 | 136 | 52.34% |
| GOOG240607P00135000 | 2024-05-16 12:01PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 20 | 48.63% |
| GOOG240614P00135000 | 2024-05-16 1:06PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.07 | 0.00 | - | 6 | 28 | 42.97% |
| GOOG240621P00135000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 12 | 3,890 | 39.84% |
| GOOG240719P00135000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 13 | 4,724 | 32.81% |
| GOOG240816P00135000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.46 | -0.10 | -19.23% | 5 | 21 | 32.20% |
| GOOG240920P00135000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 0.72 | 0.65 | 0.73 | 0.00 | - | 13 | 4,593 | 30.13% |
| GOOG241018P00135000 | 2024-05-17 2:34PM EDT | 2024-10-18 | 0.94 | 0.89 | 0.95 | -0.05 | -5.05% | 11 | 814 | 28.93% |
| GOOG241115P00135000 | 2024-05-17 11:06AM EDT | 2024-11-15 | 1.52 | 1.42 | 1.52 | -0.04 | -2.56% | 79 | 711 | 29.96% |
| GOOG241220P00135000 | 2024-05-16 3:00PM EDT | 2024-12-20 | 1.78 | 1.69 | 1.81 | -0.07 | -3.78% | 1 | 2,558 | 28.78% |
| GOOG250117P00135000 | 2024-05-17 1:20PM EDT | 2025-01-17 | 2.10 | 1.93 | 2.35 | -0.04 | -1.87% | 14 | 3,590 | 29.25% |
| GOOG250321P00135000 | 2024-05-16 9:42AM EDT | 2025-03-21 | 3.20 | 2.85 | 3.85 | 0.00 | - | 1 | 116 | 30.71% |
| GOOG250620P00135000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 4.50 | 4.00 | 4.35 | 0.00 | - | 4 | 686 | 28.21% |
| GOOG251219P00135000 | 2024-05-17 2:15PM EDT | 2025-12-19 | 6.65 | 4.80 | 8.20 | -0.79 | -10.62% | 5 | 519 | 30.34% |
| GOOG260116P00135000 | 2024-05-17 2:15PM EDT | 2026-01-16 | 6.95 | 6.70 | 7.85 | -0.26 | -3.61% | 6 | 506 | 29.06% |
© 2024 Yahoo. All rights reserved.