Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00210000 | 2024-05-21 11:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 1.07 | 0.00 | - | 20 | 23 | 80.42% |
| GOOG240607C00210000 | 2024-05-20 10:43AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 39.45% |
| GOOG240614C00210000 | 2024-05-21 3:01PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 4 | 32.13% |
| GOOG240621C00210000 | 2024-05-24 2:40PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 6 | 615 | 28.42% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.13 | 0.00 | - | - | 11 | 27.83% |
| GOOG240719C00210000 | 2024-05-24 3:00PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.24 | -0.06 | -22.22% | 28 | 269 | 24.32% |
| GOOG240816C00210000 | 2024-05-24 3:20PM EDT | 2024-08-16 | 0.96 | 0.89 | 0.99 | +0.03 | +3.23% | 50 | 476 | 26.80% |
| GOOG240920C00210000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 1.79 | 1.65 | 1.77 | +0.18 | +11.18% | 6 | 1,035 | 26.42% |
| GOOG241018C00210000 | 2024-05-24 2:49PM EDT | 2024-10-18 | 2.55 | 2.38 | 2.54 | +0.19 | +8.05% | 2 | 724 | 26.65% |
| GOOG241115C00210000 | 2024-05-24 2:32PM EDT | 2024-11-15 | 4.05 | 3.85 | 4.00 | -0.45 | -10.00% | 1 | 303 | 28.76% |
| GOOG241220C00210000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 5.05 | 4.95 | 5.15 | +0.15 | +3.06% | 25 | 2,633 | 29.07% |
| GOOG250117C00210000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 5.82 | 4.40 | 6.05 | 0.00 | - | 23 | 4,510 | 29.26% |
| GOOG250321C00210000 | 2024-05-23 11:03AM EDT | 2025-03-21 | 8.60 | 7.55 | 8.70 | -0.20 | -2.27% | 1 | 1,121 | 30.84% |
| GOOG250620C00210000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 12.00 | 10.90 | 12.15 | -0.40 | -3.23% | 11 | 3,962 | 32.19% |
| GOOG251219C00210000 | 2024-05-20 2:48PM EDT | 2025-12-19 | 18.93 | 17.40 | 18.55 | 0.00 | - | 2 | 1,160 | 34.13% |
| GOOG260116C00210000 | 2024-05-24 11:46AM EDT | 2026-01-16 | 18.92 | 18.75 | 20.35 | -0.73 | -3.72% | 1 | 1,353 | 35.35% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 193.95% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 60.91% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 31.75 | 35.50 | 0.00 | - | 3 | 0 | 26.72% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 31.50 | 36.25 | 0.00 | - | - | 2 | 26.82% |
| GOOG241220P00210000 | 2024-05-20 10:24AM EDT | 2024-12-20 | 31.75 | 32.80 | 37.00 | 0.00 | - | 11 | 13 | 24.54% |
| GOOG250117P00210000 | 2024-05-24 2:28PM EDT | 2025-01-17 | 34.55 | 33.50 | 37.45 | +1.47 | +4.44% | 2 | 21 | 24.16% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 40.98 | 33.50 | 37.25 | 0.00 | - | 2 | 1 | 21.06% |
| GOOG260116P00210000 | 2024-05-20 12:20PM EDT | 2026-01-16 | 39.00 | 38.00 | 42.50 | 0.00 | - | 1 | 13 | 22.01% |
© 2024 Yahoo. All rights reserved.