Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 65.10 | 67.25 | 0.00 | - | 100 | 51 | 189.06% |
| GOOG240517C00105000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 63.22 | 65.45 | 67.05 | 0.00 | - | 16 | 74 | 125.98% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 64.45 | 69.00 | 0.00 | - | 1 | 12 | 127.88% |
| GOOG240531C00105000 | 2024-05-07 12:47PM EDT | 2024-05-31 | 68.76 | 64.65 | 69.00 | 0.00 | - | 1 | 3 | 110.99% |
| GOOG240621C00105000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 66.43 | 65.70 | 69.00 | +0.41 | +0.62% | 2 | 4,418 | 91.46% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 65.10 | 69.50 | 0.00 | - | 10 | 78 | 71.09% |
| GOOG240920C00105000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 64.50 | 66.10 | 70.25 | 0.00 | - | 2 | 1,127 | 59.68% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 66.60 | 71.00 | 0.00 | - | 2 | 34 | 58.44% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 67.50 | 71.50 | 0.00 | - | 2 | 42 | 57.81% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 65.10 | 67.70 | 71.85 | 0.00 | - | 1 | 1,072 | 54.46% |
| GOOG250117C00105000 | 2024-05-07 12:24PM EDT | 2025-01-17 | 70.00 | 68.25 | 72.80 | -2.00 | -2.78% | 1 | 1,865 | 54.54% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 69.00 | 74.00 | 0.00 | - | 4 | 4 | 52.27% |
| GOOG250620C00105000 | 2024-05-07 11:52AM EDT | 2025-06-20 | 74.25 | 70.50 | 75.50 | 0.00 | - | 1 | 113 | 50.42% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 74.20 | 78.50 | 0.00 | - | 4 | 100 | 53.67% |
| GOOG260116C00105000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 73.04 | 75.20 | 78.95 | 0.00 | - | 1 | 77 | 53.33% |
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 | 0.01 | 0.00 | - | 1 | 33 | 171.88% |
| GOOG240517P00105000 | 2024-05-08 2:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 1,688 | 103.13% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 79.69% |
| GOOG240621P00105000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 2 | 2,736 | 54.69% |
| GOOG240719P00105000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 680 | 45.90% |
| GOOG240920P00105000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 0.21 | 0.05 | 0.26 | 0.00 | - | 3 | 4,355 | 39.65% |
| GOOG241018P00105000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 0.26 | 0.22 | 0.31 | 0.00 | - | 1 | 257 | 37.11% |
| GOOG241115P00105000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 0.48 | 0.36 | 0.53 | 0.00 | - | 3 | 57 | 37.62% |
| GOOG241220P00105000 | 2024-05-07 1:32PM EDT | 2024-12-20 | 0.55 | 0.46 | 0.67 | 0.00 | - | 27 | 997 | 36.16% |
| GOOG250117P00105000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 0.63 | 0.60 | 0.77 | 0.00 | - | 13 | 2,895 | 35.06% |
| GOOG250321P00105000 | 2024-05-08 1:10PM EDT | 2025-03-21 | 0.82 | 0.44 | 2.81 | -0.18 | -18.00% | 1 | 172 | 42.74% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.75 | 2.10 | 0.00 | - | 1 | 976 | 34.80% |
| GOOG251219P00105000 | 2024-05-02 9:49AM EDT | 2025-12-19 | 2.93 | 2.31 | 2.81 | 0.00 | - | 10 | 2,935 | 31.35% |
| GOOG260116P00105000 | 2024-05-08 3:12PM EDT | 2026-01-16 | 2.87 | 2.75 | 2.98 | -0.21 | -6.82% | 2 | 2,520 | 31.15% |
© 2024 Yahoo. All rights reserved.