Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00160000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 16.66 | 15.95 | 17.15 | -0.74 | -4.25% | 55 | 491 | 64.50% |
| GOOG240607C00160000 | 2024-05-24 2:57PM EDT | 2024-06-07 | 16.99 | 16.20 | 17.10 | -1.30 | -7.11% | 8 | 88 | 43.02% |
| GOOG240614C00160000 | 2024-05-23 2:33PM EDT | 2024-06-14 | 15.90 | 16.35 | 17.20 | 0.00 | - | 1 | 39 | 35.96% |
| GOOG240621C00160000 | 2024-05-24 2:37PM EDT | 2024-06-21 | 17.25 | 16.95 | 18.30 | +1.55 | +9.87% | 99 | 12,556 | 40.92% |
| GOOG240628C00160000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 16.31 | 17.10 | 18.10 | 0.00 | - | 6 | 25 | 35.00% |
| GOOG240719C00160000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 18.55 | 17.55 | 18.70 | +1.20 | +6.92% | 40 | 3,655 | 30.86% |
| GOOG240816C00160000 | 2024-05-24 2:54PM EDT | 2024-08-16 | 21.03 | 19.85 | 20.85 | +1.43 | +7.30% | 7 | 186 | 33.73% |
| GOOG240920C00160000 | 2024-05-24 2:54PM EDT | 2024-09-20 | 22.50 | 21.85 | 22.40 | +1.35 | +6.38% | 40 | 19,097 | 33.06% |
| GOOG241018C00160000 | 2024-05-24 3:05PM EDT | 2024-10-18 | 23.57 | 23.05 | 23.90 | +0.48 | +2.08% | 31 | 1,035 | 33.72% |
| GOOG241115C00160000 | 2024-05-23 10:38AM EDT | 2024-11-15 | 27.54 | 24.45 | 27.40 | 0.00 | - | 1 | 596 | 39.16% |
| GOOG241220C00160000 | 2024-05-23 1:32PM EDT | 2024-12-20 | 26.85 | 26.65 | 27.30 | 0.00 | - | 8 | 3,103 | 35.51% |
| GOOG250117C00160000 | 2024-05-24 1:30PM EDT | 2025-01-17 | 28.20 | 27.85 | 28.50 | +1.29 | +4.79% | 65 | 11,062 | 35.73% |
| GOOG250321C00160000 | 2024-05-21 3:55PM EDT | 2025-03-21 | 33.55 | 30.15 | 31.15 | 0.00 | - | 5 | 2,363 | 36.40% |
| GOOG250620C00160000 | 2024-05-24 11:20AM EDT | 2025-06-20 | 34.91 | 33.65 | 35.50 | +0.89 | +2.62% | 7 | 3,037 | 38.49% |
| GOOG251219C00160000 | 2024-05-24 10:08AM EDT | 2025-12-19 | 40.11 | 40.15 | 41.70 | +0.56 | +1.42% | 3 | 808 | 39.55% |
| GOOG260116C00160000 | 2024-05-23 3:33PM EDT | 2026-01-16 | 40.55 | 40.65 | 42.90 | 0.00 | - | 1 | 2,357 | 40.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00160000 | 2024-05-24 3:28PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 555 | 1,429 | 36.13% |
| GOOG240607P00160000 | 2024-05-24 2:42PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 29 | 741 | 28.61% |
| GOOG240614P00160000 | 2024-05-24 1:46PM EDT | 2024-06-14 | 0.24 | 0.24 | 0.28 | -0.18 | -42.86% | 67 | 620 | 26.91% |
| GOOG240621P00160000 | 2024-05-24 2:05PM EDT | 2024-06-21 | 0.39 | 0.33 | 0.41 | -0.15 | -27.78% | 35 | 2,751 | 25.27% |
| GOOG240628P00160000 | 2024-05-24 3:32PM EDT | 2024-06-28 | 0.54 | 0.28 | 0.58 | -0.14 | -20.59% | 34 | 223 | 24.59% |
| GOOG240719P00160000 | 2024-05-24 3:26PM EDT | 2024-07-19 | 1.10 | 1.04 | 1.11 | -0.21 | -16.03% | 181 | 8,696 | 23.40% |
| GOOG240816P00160000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 2.58 | 2.53 | 2.66 | -0.37 | -12.54% | 36 | 460 | 26.37% |
| GOOG240920P00160000 | 2024-05-23 3:52PM EDT | 2024-09-20 | 3.81 | 3.35 | 3.50 | 0.00 | - | 46 | 3,692 | 25.00% |
| GOOG241018P00160000 | 2024-05-24 2:18PM EDT | 2024-10-18 | 3.94 | 4.05 | 5.00 | -0.38 | -8.80% | 20 | 479 | 26.80% |
| GOOG241115P00160000 | 2024-05-24 2:35PM EDT | 2024-11-15 | 5.41 | 5.35 | 7.55 | -0.34 | -5.91% | 22 | 1,074 | 30.85% |
| GOOG241220P00160000 | 2024-05-24 2:35PM EDT | 2024-12-20 | 6.12 | 6.10 | 6.30 | +0.20 | +3.38% | 3 | 356 | 25.37% |
| GOOG250117P00160000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 6.80 | 6.65 | 7.60 | 0.00 | - | 5 | 3,450 | 26.54% |
| GOOG250321P00160000 | 2024-05-24 11:24AM EDT | 2025-03-21 | 8.20 | 8.20 | 8.60 | +0.27 | +3.40% | 100 | 371 | 25.42% |
| GOOG250620P00160000 | 2024-05-23 2:21PM EDT | 2025-06-20 | 10.65 | 10.15 | 10.60 | 0.00 | - | 4 | 1,495 | 25.41% |
| GOOG251219P00160000 | 2024-05-21 2:28PM EDT | 2025-12-19 | 12.73 | 13.25 | 14.00 | 0.00 | - | 1 | 304 | 25.32% |
| GOOG260116P00160000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 13.45 | 13.20 | 15.35 | 0.00 | - | 19 | 523 | 26.39% |
© 2024 Yahoo. All rights reserved.