Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00180000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.48 | -0.04 | -7.84% | 6,380 | 8,426 | 18.99% |
| GOOG240607C00180000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 1.29 | 1.08 | 1.55 | +0.12 | +10.26% | 624 | 1,818 | 22.66% |
| GOOG240614C00180000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 2.32 | 2.16 | 2.31 | +0.24 | +11.54% | 388 | 1,201 | 23.27% |
| GOOG240621C00180000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 2.78 | 2.65 | 2.88 | +0.37 | +15.35% | 1,085 | 32,325 | 23.17% |
| GOOG240628C00180000 | 2024-05-24 3:12PM EDT | 2024-06-28 | 3.40 | 3.20 | 3.40 | +0.48 | +16.44% | 206 | 678 | 23.16% |
| GOOG240719C00180000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 4.83 | 4.20 | 4.90 | +0.40 | +9.03% | 617 | 6,104 | 23.83% |
| GOOG240816C00180000 | 2024-05-24 2:41PM EDT | 2024-08-16 | 8.15 | 7.85 | 8.05 | +0.65 | +8.67% | 124 | 764 | 28.86% |
| GOOG240920C00180000 | 2024-05-24 3:33PM EDT | 2024-09-20 | 9.82 | 9.65 | 9.85 | +0.67 | +7.32% | 88 | 12,078 | 28.71% |
| GOOG241018C00180000 | 2024-05-24 12:49PM EDT | 2024-10-18 | 11.17 | 11.00 | 11.25 | +0.47 | +4.39% | 137 | 942 | 28.96% |
| GOOG241115C00180000 | 2024-05-24 2:23PM EDT | 2024-11-15 | 13.96 | 12.95 | 13.60 | +1.01 | +7.80% | 4 | 4,417 | 31.37% |
| GOOG241220C00180000 | 2024-05-24 2:31PM EDT | 2024-12-20 | 15.25 | 15.00 | 15.25 | +0.85 | +5.90% | 11 | 3,090 | 31.72% |
| GOOG250117C00180000 | 2024-05-24 3:07PM EDT | 2025-01-17 | 16.20 | 15.40 | 16.35 | +0.55 | +3.51% | 48 | 30,371 | 31.73% |
| GOOG250321C00180000 | 2024-05-22 1:03PM EDT | 2025-03-21 | 19.20 | 18.90 | 19.95 | 0.00 | - | 3 | 926 | 33.85% |
| GOOG250620C00180000 | 2024-05-24 10:14AM EDT | 2025-06-20 | 23.25 | 22.95 | 23.65 | +1.35 | +6.16% | 1 | 3,763 | 34.76% |
| GOOG251219C00180000 | 2024-05-24 10:41AM EDT | 2025-12-19 | 30.25 | 29.40 | 30.45 | +1.25 | +4.31% | 1 | 842 | 36.52% |
| GOOG260116C00180000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 30.55 | 30.00 | 32.30 | +0.55 | +1.83% | 23 | 764 | 37.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00180000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 3.85 | 3.90 | 4.25 | -1.96 | -33.73% | 221 | 906 | 20.51% |
| GOOG240607P00180000 | 2024-05-24 3:16PM EDT | 2024-06-07 | 4.68 | 4.60 | 4.80 | -1.17 | -20.00% | 39 | 254 | 19.07% |
| GOOG240614P00180000 | 2024-05-24 1:22PM EDT | 2024-06-14 | 5.30 | 5.50 | 6.00 | -1.15 | -17.83% | 52 | 191 | 23.40% |
| GOOG240621P00180000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 6.00 | 5.75 | 6.10 | -1.30 | -17.81% | 29 | 886 | 20.70% |
| GOOG240628P00180000 | 2024-05-24 12:25PM EDT | 2024-06-28 | 5.98 | 6.10 | 8.45 | -0.88 | -12.83% | 3 | 28 | 29.75% |
| GOOG240719P00180000 | 2024-05-24 3:33PM EDT | 2024-07-19 | 7.25 | 6.80 | 7.45 | -1.15 | -13.69% | 53 | 10,506 | 19.65% |
| GOOG240816P00180000 | 2024-05-24 3:13PM EDT | 2024-08-16 | 9.61 | 9.60 | 9.80 | -0.94 | -8.91% | 3 | 1,085 | 23.11% |
| GOOG240920P00180000 | 2024-05-24 2:02PM EDT | 2024-09-20 | 10.86 | 10.70 | 10.90 | -0.79 | -6.78% | 35 | 966 | 22.16% |
| GOOG241018P00180000 | 2024-05-24 10:55AM EDT | 2024-10-18 | 11.43 | 11.45 | 11.70 | -0.02 | -0.17% | 5 | 322 | 21.73% |
| GOOG241115P00180000 | 2024-05-23 1:49PM EDT | 2024-11-15 | 13.50 | 12.60 | 13.30 | 0.00 | - | 43 | 350 | 23.21% |
| GOOG241220P00180000 | 2024-05-24 11:59AM EDT | 2024-12-20 | 13.98 | 13.90 | 14.20 | -1.07 | -7.11% | 1 | 426 | 22.87% |
| GOOG250117P00180000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 14.70 | 13.45 | 14.95 | +0.45 | +3.16% | 27 | 1,431 | 22.80% |
| GOOG250321P00180000 | 2024-05-20 1:37PM EDT | 2025-03-21 | 15.65 | 16.00 | 18.05 | 0.00 | - | 30 | 48 | 25.13% |
| GOOG250620P00180000 | 2024-05-24 2:52PM EDT | 2025-06-20 | 18.35 | 17.25 | 19.90 | -0.64 | -3.37% | 12 | 50 | 24.56% |
| GOOG251219P00180000 | 2024-05-22 11:09AM EDT | 2025-12-19 | 21.65 | 21.25 | 22.45 | 0.00 | - | 2 | 115 | 23.19% |
| GOOG260116P00180000 | 2024-05-23 2:46PM EDT | 2026-01-16 | 22.61 | 21.55 | 23.85 | -0.49 | -2.12% | 2 | 276 | 24.20% |
© 2024 Yahoo. All rights reserved.