Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.58 | 2.37 | 2.73 | +0.43 | +20.00% | 1,332 | 2,889 | 20.56% |
| GOOG240607C00175000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 3.65 | 3.50 | 3.65 | +0.61 | +20.07% | 592 | 1,308 | 21.40% |
| GOOG240614C00175000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 4.61 | 4.45 | 4.65 | +0.36 | +8.47% | 299 | 962 | 23.50% |
| GOOG240621C00175000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 5.12 | 5.05 | 5.20 | +0.42 | +8.94% | 373 | 13,698 | 23.21% |
| GOOG240628C00175000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 5.90 | 5.35 | 5.85 | +0.85 | +16.83% | 25 | 228 | 23.77% |
| GOOG240719C00175000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 7.30 | 7.25 | 7.45 | +0.62 | +9.28% | 162 | 6,989 | 24.65% |
| GOOG240816C00175000 | 2024-05-24 2:35PM EDT | 2024-08-16 | 10.78 | 10.15 | 10.60 | +0.88 | +8.89% | 20 | 717 | 29.53% |
| GOOG240920C00175000 | 2024-05-24 3:08PM EDT | 2024-09-20 | 12.32 | 12.10 | 12.40 | +0.77 | +6.67% | 51 | 3,216 | 29.32% |
| GOOG241018C00175000 | 2024-05-24 2:33PM EDT | 2024-10-18 | 13.75 | 12.90 | 13.85 | +0.60 | +4.56% | 37 | 777 | 29.66% |
| GOOG241115C00175000 | 2024-05-24 3:49PM EDT | 2024-11-15 | 16.15 | 15.65 | 16.20 | +0.81 | +5.28% | 6 | 1,239 | 32.05% |
| GOOG241220C00175000 | 2024-05-23 3:50PM EDT | 2024-12-20 | 17.84 | 17.25 | 17.80 | +0.84 | +4.94% | 1 | 2,732 | 32.29% |
| GOOG250117C00175000 | 2024-05-24 2:34PM EDT | 2025-01-17 | 19.15 | 18.40 | 19.00 | +0.80 | +4.36% | 99 | 2,872 | 32.47% |
| GOOG250321C00175000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 23.29 | 21.45 | 23.05 | +1.12 | +5.05% | 6 | 177 | 35.31% |
| GOOG250620C00175000 | 2024-05-24 2:18PM EDT | 2025-06-20 | 26.03 | 24.60 | 26.15 | +1.03 | +4.12% | 4 | 1,278 | 35.27% |
| GOOG251219C00175000 | 2024-05-23 9:59AM EDT | 2025-12-19 | 33.17 | 31.70 | 33.65 | 0.00 | - | 1 | 416 | 37.87% |
| GOOG260116C00175000 | 2024-05-24 3:18PM EDT | 2026-01-16 | 33.37 | 33.00 | 34.75 | +0.82 | +2.52% | 19 | 3,380 | 38.24% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.07 | 1.06 | 1.11 | -0.95 | -47.03% | 4,123 | 1,575 | 17.43% |
| GOOG240607P00175000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 1.94 | 1.51 | 2.49 | -0.91 | -31.93% | 452 | 776 | 22.66% |
| GOOG240614P00175000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 2.99 | 2.86 | 3.05 | -0.86 | -22.34% | 152 | 473 | 21.88% |
| GOOG240621P00175000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 3.31 | 3.25 | 3.40 | -0.79 | -19.27% | 215 | 5,153 | 20.76% |
| GOOG240628P00175000 | 2024-05-24 3:36PM EDT | 2024-06-28 | 3.75 | 3.65 | 3.85 | -0.75 | -16.67% | 78 | 230 | 20.67% |
| GOOG240719P00175000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 4.83 | 3.85 | 4.90 | -0.70 | -12.66% | 132 | 10,877 | 20.19% |
| GOOG240816P00175000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 7.20 | 7.15 | 7.40 | -0.95 | -11.66% | 15 | 1,666 | 23.96% |
| GOOG240920P00175000 | 2024-05-24 2:01PM EDT | 2024-09-20 | 8.35 | 8.20 | 8.45 | -0.85 | -9.24% | 83 | 1,507 | 22.76% |
| GOOG241018P00175000 | 2024-05-24 2:59PM EDT | 2024-10-18 | 9.28 | 8.80 | 9.25 | +1.43 | +18.22% | 50 | 219 | 22.29% |
| GOOG241115P00175000 | 2024-05-24 3:49PM EDT | 2024-11-15 | 10.80 | 10.65 | 11.85 | -0.75 | -6.49% | 100 | 582 | 25.81% |
| GOOG241220P00175000 | 2024-05-24 2:35PM EDT | 2024-12-20 | 11.50 | 11.50 | 11.80 | -0.95 | -7.63% | 5 | 343 | 23.47% |
| GOOG250117P00175000 | 2024-05-24 1:02PM EDT | 2025-01-17 | 12.40 | 12.10 | 13.40 | -0.65 | -4.98% | 333 | 477 | 24.89% |
| GOOG250321P00175000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 13.85 | 13.60 | 15.25 | +0.90 | +6.95% | 5 | 5 | 25.06% |
| GOOG250620P00175000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 16.15 | 15.05 | 16.50 | +0.35 | +2.22% | 12 | 96 | 23.70% |
| GOOG251219P00175000 | 2024-05-21 11:25AM EDT | 2025-12-19 | 18.12 | 18.80 | 21.95 | 0.00 | - | 20 | 42 | 25.86% |
| GOOG260116P00175000 | 2024-05-22 12:08PM EDT | 2026-01-16 | 19.50 | 18.80 | 21.45 | 0.00 | - | 2 | 355 | 24.69% |
© 2024 Yahoo. All rights reserved.