Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00155000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 22.46 | 21.40 | 23.60 | +1.79 | +8.66% | 32 | 377 | 55.66% |
| GOOG240531C00155000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 22.45 | 20.00 | 23.75 | +1.41 | +6.70% | 43 | 392 | 63.38% |
| GOOG240607C00155000 | 2024-05-16 2:24PM EDT | 2024-06-07 | 21.31 | 20.50 | 23.95 | -0.19 | -0.88% | 1 | 35 | 53.96% |
| GOOG240614C00155000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 21.66 | 20.95 | 24.05 | +3.04 | +16.33% | 2 | 14 | 47.66% |
| GOOG240621C00155000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 22.49 | 20.50 | 24.25 | +1.07 | +5.00% | 15 | 12,300 | 44.24% |
| GOOG240628C00155000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 21.52 | 19.75 | 23.40 | +1.77 | +8.96% | 1 | 4 | 33.62% |
| GOOG240719C00155000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 24.15 | 21.80 | 24.45 | +1.75 | +7.81% | 62 | 3,672 | 34.13% |
| GOOG240816C00155000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 25.52 | 25.75 | 26.35 | +1.14 | +4.68% | 4 | 60 | 36.56% |
| GOOG240920C00155000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 27.01 | 27.20 | 27.65 | +1.06 | +4.08% | 33 | 5,983 | 35.33% |
| GOOG241018C00155000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 28.55 | 28.25 | 28.65 | +1.75 | +6.53% | 5 | 671 | 34.80% |
| GOOG241115C00155000 | 2024-05-17 2:05PM EDT | 2024-11-15 | 29.75 | 30.00 | 31.55 | +0.80 | +2.76% | 1 | 205 | 39.24% |
| GOOG241220C00155000 | 2024-05-16 2:29PM EDT | 2024-12-20 | 30.28 | 31.25 | 32.10 | 0.00 | - | 18 | 4,819 | 37.15% |
| GOOG250117C00155000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 32.55 | 32.35 | 32.95 | +1.35 | +4.33% | 5 | 3,168 | 36.73% |
| GOOG250321C00155000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 33.77 | 33.95 | 35.90 | +0.17 | +0.51% | 1 | 217 | 38.11% |
| GOOG250620C00155000 | 2024-05-17 12:44PM EDT | 2025-06-20 | 38.43 | 38.05 | 39.80 | -0.01 | -0.03% | 2 | 1,883 | 39.60% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 43.10 | 45.95 | 0.00 | - | 3 | 277 | 40.71% |
| GOOG260116C00155000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 45.50 | 44.00 | 47.50 | +1.10 | +2.48% | 5 | 1,085 | 41.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00155000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 43 | 730 | 44.14% |
| GOOG240531P00155000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 39 | 620 | 33.99% |
| GOOG240607P00155000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 31 | 250 | 29.88% |
| GOOG240614P00155000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 0.21 | 0.15 | 0.24 | -0.04 | -16.00% | 165 | 370 | 28.57% |
| GOOG240621P00155000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.27 | -0.09 | -26.47% | 628 | 7,896 | 26.12% |
| GOOG240628P00155000 | 2024-05-17 1:14PM EDT | 2024-06-28 | 0.32 | 0.29 | 0.35 | -0.10 | -23.81% | 11 | 90 | 25.17% |
| GOOG240719P00155000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 0.64 | 0.63 | 0.67 | -0.15 | -18.99% | 45 | 4,267 | 23.93% |
| GOOG240816P00155000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 1.74 | 1.46 | 1.72 | -0.25 | -12.56% | 90 | 173 | 26.23% |
| GOOG240920P00155000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 2.48 | 2.36 | 2.45 | -0.26 | -9.49% | 24 | 2,926 | 25.29% |
| GOOG241018P00155000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 2.98 | 2.90 | 3.05 | -0.20 | -6.29% | 2 | 669 | 24.92% |
| GOOG241115P00155000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 4.11 | 4.00 | 4.15 | -0.29 | -6.59% | 8 | 626 | 26.12% |
| GOOG241220P00155000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 4.85 | 3.80 | 4.80 | -0.20 | -3.96% | 83 | 899 | 25.56% |
| GOOG250117P00155000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 5.30 | 5.10 | 5.40 | -0.40 | -7.02% | 8 | 1,726 | 25.45% |
| GOOG250321P00155000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 6.85 | 5.65 | 7.40 | 0.00 | - | 1 | 403 | 26.65% |
| GOOG250620P00155000 | 2024-05-17 3:12PM EDT | 2025-06-20 | 8.75 | 8.10 | 8.85 | -0.05 | -0.57% | 961 | 574 | 25.84% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 9.80 | 12.25 | 0.00 | - | 1 | 111 | 25.98% |
| GOOG260116P00155000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 12.54 | 12.10 | 15.00 | -0.36 | -2.79% | 7 | 619 | 28.90% |
© 2024 Yahoo. All rights reserved.