Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00155000 | 2024-05-21 3:27PM EDT | 2024-05-24 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-05-21 11:02AM EDT | 2024-05-31 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00155000 | 2024-05-21 2:16PM EDT | 2024-06-07 | 24.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240614C00155000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 25.06 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 0.00% |
| GOOG240628C00155000 | 2024-05-21 12:03PM EDT | 2024-06-28 | 24.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-05-21 12:15PM EDT | 2024-07-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240816C00155000 | 2024-05-21 3:36PM EDT | 2024-08-16 | 27.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-05-20 11:18AM EDT | 2024-10-18 | 29.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-05-20 1:09PM EDT | 2024-11-15 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-05-21 2:43PM EDT | 2024-12-20 | 32.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-05-21 2:26PM EDT | 2025-01-17 | 33.95 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-05-21 10:20AM EDT | 2025-03-21 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-05-20 11:15AM EDT | 2026-01-16 | 45.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00155000 | 2024-05-21 3:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GOOG240531P00155000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG240607P00155000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG240614P00155000 | 2024-05-21 2:01PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GOOG240621P00155000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GOOG240628P00155000 | 2024-05-21 1:29PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| GOOG240719P00155000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GOOG240816P00155000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG240920P00155000 | 2024-05-21 12:14PM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOG241018P00155000 | 2024-05-21 1:56PM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GOOG241115P00155000 | 2024-05-21 11:57AM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG241220P00155000 | 2024-05-21 3:13PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| GOOG250117P00155000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 4.91 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-05-21 11:24AM EDT | 2025-03-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250620P00155000 | 2024-05-20 2:41PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GOOG251219P00155000 | 2024-05-20 2:19PM EDT | 2025-12-19 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG260116P00155000 | 2024-05-21 10:44AM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.