Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 79.20 | 83.90 | 0.00 | - | 11 | 11 | 226.17% |
| GOOG240607C00095000 | 2024-05-24 2:31PM EDT | 2024-06-07 | 82.03 | 79.30 | 84.00 | -0.54 | -0.65% | 4 | 4 | 162.50% |
| GOOG240614C00095000 | 2024-05-24 12:20PM EDT | 2024-06-14 | 82.10 | 79.40 | 83.70 | +4.94 | +6.40% | 10 | 10 | 123.83% |
| GOOG240621C00095000 | 2024-05-24 12:20PM EDT | 2024-06-21 | 82.09 | 79.35 | 83.90 | -3.45 | -4.03% | 16 | 10,394 | 111.33% |
| GOOG240628C00095000 | 2024-05-15 2:31PM EDT | 2024-06-28 | 79.17 | 79.55 | 83.80 | 0.00 | - | - | 2 | 101.66% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 79.42 | 79.95 | 84.35 | 0.00 | - | 1 | 11 | 93.02% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 82.10 | 81.00 | 83.85 | 0.00 | - | 1 | 2 | 80.25% |
| GOOG240920C00095000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 83.10 | 80.60 | 85.20 | -0.41 | -0.49% | 1 | 1,676 | 72.80% |
| GOOG241018C00095000 | 2024-05-24 11:16AM EDT | 2024-10-18 | 83.86 | 81.05 | 85.50 | +20.61 | +32.58% | 2 | 2 | 68.85% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 2024-11-15 | 84.27 | 81.55 | 85.30 | 0.00 | - | 3 | 6 | 64.21% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 81.95 | 86.25 | 0.00 | - | 1 | 669 | 62.98% |
| GOOG250117C00095000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 85.14 | 82.40 | 86.60 | 0.00 | - | 3 | 1,688 | 61.37% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250620C00095000 | 2024-05-24 1:24PM EDT | 2025-06-20 | 87.40 | 84.50 | 89.00 | -1.60 | -1.80% | 2 | 130 | 56.23% |
| GOOG251219C00095000 | 2024-05-24 2:55PM EDT | 2025-12-19 | 89.57 | 87.00 | 92.00 | +1.57 | +1.78% | 10 | 238 | 53.72% |
| GOOG260116C00095000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 80.69 | 87.50 | 92.00 | 0.00 | - | 2 | 46 | 53.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.51 | 0.00 | - | 300 | 300 | 231.25% |
| GOOG240621P00095000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 15,702 | 82.42% |
| GOOG240719P00095000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 47 | 88.43% |
| GOOG240920P00095000 | 2024-05-20 10:27AM EDT | 2024-09-20 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 1,361 | 45.90% |
| GOOG241018P00095000 | 2024-05-23 2:01PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.14 | 0.00 | - | 4 | 138 | 43.07% |
| GOOG241115P00095000 | 2024-05-21 12:46PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 574 | 42.82% |
| GOOG241220P00095000 | 2024-05-23 11:02AM EDT | 2024-12-20 | 0.24 | 0.01 | 0.32 | 0.00 | - | 1 | 2,945 | 40.53% |
| GOOG250117P00095000 | 2024-05-24 10:14AM EDT | 2025-01-17 | 0.34 | 0.20 | 0.40 | +0.01 | +3.03% | 2 | 4,446 | 39.45% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 2.62 | 0.00 | - | 6 | 176 | 51.82% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 2025-06-20 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 635 | 46.42% |
| GOOG251219P00095000 | 2024-05-21 12:28PM EDT | 2025-12-19 | 1.75 | 1.00 | 2.60 | 0.00 | - | 6 | 604 | 37.42% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 2026-01-16 | 1.96 | 1.12 | 2.50 | 0.00 | - | 6 | 393 | 36.16% |
© 2024 Yahoo. All rights reserved.