Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00205000 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 46.29% |
| GOOG240531C00205000 | 2024-05-15 9:44AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 23 | 34.38% |
| GOOG240607C00205000 | 2024-05-17 10:41AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 25 | 26.76% |
| GOOG240614C00205000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 0.11 | 0.04 | 0.14 | +0.02 | +22.22% | 2 | 113 | 26.95% |
| GOOG240621C00205000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | 0.00 | - | 17 | 1,552 | 23.83% |
| GOOG240719C00205000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.45 | 0.32 | 0.47 | +0.03 | +7.14% | 470 | 703 | 22.58% |
| GOOG240816C00205000 | 2024-05-16 3:22PM EDT | 2024-08-16 | 1.44 | 1.39 | 1.47 | +0.27 | +23.08% | 19 | 70 | 25.17% |
| GOOG240920C00205000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 2.63 | 2.57 | 2.70 | +0.24 | +10.04% | 10 | 4,560 | 26.14% |
| GOOG241018C00205000 | 2024-05-16 3:18PM EDT | 2024-10-18 | 3.26 | 3.50 | 3.65 | 0.00 | - | 114 | 250 | 26.52% |
| GOOG241115C00205000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 5.22 | 5.25 | 5.40 | +0.32 | +6.53% | 9 | 37 | 28.81% |
| GOOG241220C00205000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 6.35 | 6.50 | 7.10 | +0.30 | +4.96% | 18 | 297 | 30.03% |
| GOOG250117C00205000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 7.20 | 7.45 | 7.65 | +0.15 | +2.13% | 16 | 501 | 29.34% |
| GOOG250321C00205000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 10.11 | 9.85 | 10.30 | +1.16 | +12.96% | 8 | 203 | 30.63% |
| GOOG250620C00205000 | 2024-05-17 12:53PM EDT | 2025-06-20 | 13.70 | 13.50 | 14.10 | +0.60 | +4.58% | 35 | 681 | 32.32% |
| GOOG251219C00205000 | 2024-05-17 3:01PM EDT | 2025-12-19 | 20.20 | 18.85 | 21.70 | +2.02 | +11.11% | 10 | 195 | 35.43% |
| GOOG260116C00205000 | 2024-05-17 12:20PM EDT | 2026-01-16 | 21.00 | 20.55 | 23.45 | +0.07 | +0.33% | 9 | 550 | 36.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 29.80 | 26.65 | 30.00 | 0.00 | - | 2 | 0 | 46.81% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 33.00 | 27.10 | 30.50 | 0.00 | - | 1 | 7 | 26.48% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 35.70 | 27.40 | 31.00 | 0.00 | - | 1 | 9 | 25.49% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 28.15 | 31.25 | 0.00 | - | 30 | 30 | 24.13% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 33.62% |
| GOOG250117P00205000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 36.95 | 29.05 | 32.00 | 0.00 | - | 1 | 7 | 22.49% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 22.80% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 40.85 | 34.30 | 37.75 | 0.00 | - | 2 | 5 | 22.03% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 25.61% |
© 2024 Yahoo. All rights reserved.