Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 58.59% |
| GOOG240531C00220000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 46.09% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 47.46% |
| GOOG240621C00220000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 76 | 250 | 29.10% |
| GOOG240719C00220000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 7 | 641 | 25.24% |
| GOOG240920C00220000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 1.04 | 1.00 | 1.06 | +0.08 | +8.33% | 4 | 338 | 25.92% |
| GOOG241018C00220000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 1.31 | 1.53 | 1.60 | 0.00 | - | 2 | 689 | 26.05% |
| GOOG241115C00220000 | 2024-05-16 12:34PM EDT | 2024-11-15 | 2.71 | 2.69 | 2.79 | +0.24 | +9.72% | 3 | 812 | 28.24% |
| GOOG241220C00220000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 3.50 | 3.55 | 3.65 | +0.20 | +6.06% | 2 | 522 | 28.29% |
| GOOG250117C00220000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 4.38 | 4.30 | 4.50 | +0.38 | +9.50% | 60 | 668 | 28.71% |
| GOOG250321C00220000 | 2024-05-17 2:34PM EDT | 2025-03-21 | 6.55 | 6.40 | 6.75 | +0.52 | +8.62% | 113 | 232 | 30.09% |
| GOOG250620C00220000 | 2024-05-17 11:41AM EDT | 2025-06-20 | 9.40 | 9.25 | 10.05 | +0.17 | +1.84% | 20 | 1,713 | 31.66% |
| GOOG251219C00220000 | 2024-05-17 12:48PM EDT | 2025-12-19 | 15.70 | 14.55 | 16.20 | +0.65 | +4.32% | 11 | 680 | 33.66% |
| GOOG260116C00220000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 16.30 | 15.25 | 16.60 | +1.25 | +8.31% | 18 | 660 | 33.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 41.65 | 45.00 | 0.00 | - | 1 | 0 | 31.95% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 44.48% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 48.07 | 42.00 | 45.50 | 0.00 | - | - | 0 | 24.38% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 45.65 | 49.00 | 0.00 | - | 2 | 10 | 20.82% |
© 2024 Yahoo. All rights reserved.