Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 91.23 | 81.50 | 85.20 | 0.00 | - | 1 | 1 | 312.01% |
| GOOG240517C00085000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 70.87 | 82.15 | 85.30 | 0.00 | - | 50 | 52 | 224.41% |
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 2024-05-24 | 89.06 | 81.50 | 85.40 | 0.00 | - | 6 | 6 | 186.18% |
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 81.25 | 82.00 | 85.55 | 0.00 | - | 1 | 1 | 147.51% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 82.00 | 85.55 | 0.00 | - | 4 | 1,001 | 124.66% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 90.09 | 83.00 | 86.65 | 0.00 | - | 1 | 839 | 64.67% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 74.60 | 84.00 | 87.50 | 0.00 | - | - | 1 | 64.08% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG250117C00085000 | 2024-04-30 12:23PM EDT | 2025-01-17 | 85.20 | 84.50 | 88.35 | 0.00 | - | 200 | 1,210 | 60.36% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 2025-06-20 | 77.00 | 84.00 | 89.00 | 0.00 | - | 1 | 46 | 58.83% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 79.50 | 88.50 | 93.50 | 0.00 | - | 2 | 77 | 54.93% |
| GOOG260116C00085000 | 2024-04-26 1:05PM EDT | 2026-01-16 | 96.00 | 89.00 | 93.50 | 0.00 | - | 2 | 75 | 54.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 109.38% |
| GOOG240621P00085000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 3,686 | 76.17% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 74 | 56.64% |
| GOOG240920P00085000 | 2024-04-25 2:26PM EDT | 2024-09-20 | 0.15 | 0.04 | 0.17 | 0.00 | - | 1 | 775 | 50.00% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.07 | 0.18 | 0.00 | - | 5 | 7 | 46.00% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.09 | 0.28 | 0.00 | - | 10 | 12 | 45.41% |
| GOOG241220P00085000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 0.19 | 0.15 | 0.32 | 0.00 | - | 82 | 1,840 | 42.68% |
| GOOG250117P00085000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 0.29 | 0.22 | 0.37 | +0.04 | +16.00% | 11 | 5,692 | 41.24% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 55.60% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 58.83% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 1.41 | 0.00 | 2.61 | 0.00 | - | 4 | 577 | 40.58% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 2026-01-16 | 1.31 | 0.66 | 2.55 | 0.00 | - | 5 | 593 | 39.42% |
© 2024 Yahoo. All rights reserved.