Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00225000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.07 | 0.00 | - | 5 | 48 | 104.05% |
| GOOG240621C00225000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 526 | 35.35% |
| GOOG240719C00225000 | 2024-05-22 3:05PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 65 | 28.03% |
| GOOG240816C00225000 | 2024-05-23 9:56AM EDT | 2024-08-16 | 0.41 | 0.29 | 0.38 | 0.00 | - | 7 | 13 | 28.17% |
| GOOG240920C00225000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 0.68 | 0.45 | 0.70 | -0.11 | -13.92% | 10 | 582 | 26.65% |
| GOOG241220C00225000 | 2024-05-24 10:26AM EDT | 2024-12-20 | 2.75 | 2.71 | 2.89 | -0.05 | -1.79% | 4 | 350 | 28.82% |
| GOOG250117C00225000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 3.50 | 3.35 | 3.55 | -0.10 | -2.78% | 5 | 2,127 | 28.92% |
| GOOG250620C00225000 | 2024-05-23 10:39AM EDT | 2025-06-20 | 8.60 | 7.30 | 9.50 | 0.00 | - | 57 | 1,726 | 33.08% |
| GOOG251219C00225000 | 2024-05-20 1:28PM EDT | 2025-12-19 | 14.40 | 12.00 | 14.30 | 0.00 | - | 70 | 974 | 33.37% |
| GOOG260116C00225000 | 2024-05-24 9:37AM EDT | 2026-01-16 | 14.80 | 14.00 | 15.35 | -0.50 | -3.27% | 1 | 1,183 | 33.82% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00225000 | 2024-05-17 12:20PM EDT | 2025-06-20 | 48.80 | 47.15 | 52.00 | 0.00 | - | 1 | 1 | 22.12% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 2026-01-16 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 46.89% |
© 2024 Yahoo. All rights reserved.