Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 69.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG240517C00105000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 63.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 2024-05-31 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240621C00105000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 63.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240920C00105000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00105000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 64.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00105000 | 2024-05-06 1:21PM EDT | 2025-06-20 | 70.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00105000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 73.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240517P00105000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621P00105000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240719P00105000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240920P00105000 | 2024-05-03 10:38AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241018P00105000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG241115P00105000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG241220P00105000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250117P00105000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250321P00105000 | 2024-05-06 2:19PM EDT | 2025-03-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00105000 | 2024-05-02 9:49AM EDT | 2025-12-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG260116P00105000 | 2024-05-06 12:43PM EDT | 2026-01-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.