Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 82.15 | 83.50 | 0.00 | - | 7 | 53 | 192.19% |
| GOOG240607C00090000 | 2024-04-26 3:18PM EDT | 2024-06-07 | 84.04 | 82.50 | 83.65 | 0.00 | - | 21 | 21 | 122.51% |
| GOOG240621C00090000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 79.09 | 82.60 | 83.45 | 0.00 | - | 1 | 12,677 | 100.68% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 83.00 | 83.70 | 0.00 | - | 2 | 9 | 86.13% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 83.75 | 84.45 | 0.00 | - | 1 | 917 | 71.92% |
| GOOG241018C00090000 | 2024-05-07 1:39PM EDT | 2024-10-18 | 84.80 | 84.20 | 84.70 | +5.81 | +7.36% | 1 | 4 | 68.58% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 84.60 | 85.15 | 0.00 | - | 2 | 2 | 66.53% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 85.00 | 85.65 | 0.00 | - | 2 | 177 | 64.00% |
| GOOG250117C00090000 | 2024-04-29 3:09PM EDT | 2025-01-17 | 80.77 | 85.35 | 86.10 | 0.00 | - | 4 | 1,399 | 62.60% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 84.50 | 88.60 | 0.00 | - | 30 | 14 | 59.86% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 85.00 | 90.00 | 0.00 | - | 1 | 583 | 56.34% |
| GOOG251219C00090000 | 2024-05-03 1:11PM EDT | 2025-12-19 | 89.52 | 87.75 | 92.50 | +3.86 | +4.51% | 10 | 447 | 54.17% |
| GOOG260116C00090000 | 2024-05-06 1:14PM EDT | 2026-01-16 | 86.99 | 87.55 | 92.50 | 0.00 | - | 2 | 233 | 52.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 118.75% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 6 | 96.88% |
| GOOG240621P00090000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 4,280 | 63.28% |
| GOOG240719P00090000 | 2024-04-30 12:54PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 477 | 52.34% |
| GOOG240920P00090000 | 2024-05-07 12:37PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.10 | 0.00 | - | 3 | 1,489 | 44.73% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 88 | 42.97% |
| GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 2024-11-15 | 0.19 | 0.12 | 0.24 | 0.00 | - | 1 | 95 | 42.38% |
| GOOG241220P00090000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 0.29 | 0.17 | 0.31 | 0.00 | - | 11 | 1,558 | 40.53% |
| GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.38 | 0.21 | 0.36 | 0.00 | - | 20 | 7,586 | 39.16% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 54.04% |
| GOOG250620P00090000 | 2024-05-07 12:19PM EDT | 2025-06-20 | 0.80 | 0.00 | 5.00 | +0.06 | +8.11% | 6 | 1,025 | 56.10% |
| GOOG251219P00090000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 2.07 | 0.00 | 2.73 | 0.00 | - | 7 | 452 | 39.10% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 1.53 | 1.00 | 2.83 | 0.00 | - | 3 | 244 | 38.58% |
© 2024 Yahoo. All rights reserved.