Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00165000 | 2024-05-24 2:54PM EDT | 2024-05-31 | 11.93 | 11.00 | 12.20 | +1.75 | +17.19% | 27 | 2,659 | 50.39% |
| GOOG240607C00165000 | 2024-05-24 1:49PM EDT | 2024-06-07 | 12.45 | 11.40 | 12.20 | +1.65 | +15.28% | 16 | 475 | 34.23% |
| GOOG240614C00165000 | 2024-05-24 12:57PM EDT | 2024-06-14 | 12.60 | 11.70 | 12.40 | +1.70 | +15.60% | 4 | 2,759 | 29.64% |
| GOOG240621C00165000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 12.80 | 12.25 | 12.75 | +1.20 | +10.34% | 28 | 9,865 | 28.37% |
| GOOG240628C00165000 | 2024-05-24 11:59AM EDT | 2024-06-28 | 12.95 | 11.90 | 13.55 | +0.95 | +7.92% | 73 | 101 | 30.52% |
| GOOG240719C00165000 | 2024-05-24 3:24PM EDT | 2024-07-19 | 14.30 | 13.95 | 14.45 | -0.10 | -0.69% | 85 | 3,171 | 28.22% |
| GOOG240816C00165000 | 2024-05-24 2:17PM EDT | 2024-08-16 | 17.47 | 16.50 | 17.05 | +0.55 | +3.25% | 3 | 174 | 32.13% |
| GOOG240920C00165000 | 2024-05-24 2:08PM EDT | 2024-09-20 | 19.15 | 17.50 | 21.00 | +1.60 | +9.12% | 42 | 4,632 | 37.90% |
| GOOG241018C00165000 | 2024-05-24 2:55PM EDT | 2024-10-18 | 20.20 | 18.85 | 22.00 | +0.95 | +4.94% | 3 | 1,077 | 36.52% |
| GOOG241115C00165000 | 2024-05-23 1:35PM EDT | 2024-11-15 | 21.80 | 21.30 | 24.35 | -0.30 | -1.36% | 1 | 889 | 38.67% |
| GOOG241220C00165000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 23.59 | 23.10 | 23.75 | -1.22 | -4.92% | 1 | 1,859 | 34.07% |
| GOOG250117C00165000 | 2024-05-23 12:49PM EDT | 2025-01-17 | 25.25 | 23.60 | 25.15 | 0.00 | - | 5 | 9,560 | 34.65% |
| GOOG250321C00165000 | 2024-05-23 11:19AM EDT | 2025-03-21 | 28.50 | 26.85 | 27.95 | 0.00 | - | 2 | 3,165 | 35.50% |
| GOOG250620C00165000 | 2024-05-24 3:40PM EDT | 2025-06-20 | 31.70 | 30.35 | 31.50 | +1.55 | +5.14% | 4 | 1,898 | 36.31% |
| GOOG251219C00165000 | 2024-05-21 12:17PM EDT | 2025-12-19 | 39.47 | 37.30 | 38.25 | 0.00 | - | 1 | 2,430 | 38.19% |
| GOOG260116C00165000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 38.94 | 38.20 | 39.70 | +0.44 | +1.14% | 21 | 1,979 | 39.01% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00165000 | 2024-05-24 3:13PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 71 | 1,084 | 28.22% |
| GOOG240607P00165000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 0.24 | 0.21 | 0.43 | -0.13 | -35.14% | 253 | 797 | 27.66% |
| GOOG240614P00165000 | 2024-05-24 3:37PM EDT | 2024-06-14 | 0.56 | 0.54 | 0.59 | -0.31 | -35.63% | 45 | 1,504 | 24.41% |
| GOOG240621P00165000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.81 | -0.29 | -26.85% | 118 | 3,515 | 23.19% |
| GOOG240628P00165000 | 2024-05-24 2:55PM EDT | 2024-06-28 | 0.99 | 0.99 | 1.11 | -0.39 | -28.26% | 41 | 457 | 23.05% |
| GOOG240719P00165000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 1.83 | 1.75 | 1.86 | -0.38 | -17.19% | 330 | 4,836 | 22.21% |
| GOOG240816P00165000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 3.60 | 3.65 | 3.80 | -0.55 | -13.25% | 70 | 579 | 25.46% |
| GOOG240920P00165000 | 2024-05-24 12:08PM EDT | 2024-09-20 | 4.55 | 4.55 | 4.75 | -0.66 | -12.67% | 64 | 2,464 | 24.16% |
| GOOG241018P00165000 | 2024-05-24 10:58AM EDT | 2024-10-18 | 5.20 | 4.70 | 5.55 | -0.85 | -14.05% | 34 | 591 | 23.80% |
| GOOG241115P00165000 | 2024-05-24 3:26PM EDT | 2024-11-15 | 6.94 | 5.80 | 7.00 | -0.46 | -6.22% | 2 | 697 | 25.17% |
| GOOG241220P00165000 | 2024-05-24 3:26PM EDT | 2024-12-20 | 7.79 | 7.60 | 9.40 | -0.61 | -7.26% | 3 | 1,510 | 27.94% |
| GOOG250117P00165000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 8.40 | 8.25 | 9.75 | +0.35 | +4.35% | 3 | 2,197 | 26.91% |
| GOOG250321P00165000 | 2024-05-23 10:59AM EDT | 2025-03-21 | 9.45 | 8.95 | 11.10 | 0.00 | - | 20 | 1,077 | 26.22% |
| GOOG250620P00165000 | 2024-05-24 3:26PM EDT | 2025-06-20 | 12.10 | 10.95 | 12.35 | +0.40 | +3.42% | 12 | 296 | 24.83% |
| GOOG251219P00165000 | 2024-05-24 11:48AM EDT | 2025-12-19 | 15.13 | 14.45 | 16.25 | +0.53 | +3.63% | 2 | 19 | 25.26% |
| GOOG260116P00165000 | 2024-05-22 11:23AM EDT | 2026-01-16 | 16.06 | 15.60 | 16.65 | +0.44 | +2.82% | 2 | 1,906 | 25.14% |
© 2024 Yahoo. All rights reserved.