Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00100000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 75.67 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 71.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00100000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 73.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240621C00100000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 75.98 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GOOG240719C00100000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 76.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00100000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 75.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00100000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00100000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 74.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-05-16 2:08PM EDT | 2025-01-17 | 79.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00100000 | 2024-05-13 3:27PM EDT | 2025-03-21 | 74.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620C00100000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 78.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 79.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG260116C00100000 | 2024-05-16 10:58AM EDT | 2026-01-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621P00100000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240719P00100000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240920P00100000 | 2024-05-16 11:36AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG241115P00100000 | 2024-05-16 10:14AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG241220P00100000 | 2024-05-15 2:05PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| GOOG250117P00100000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 12.50% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250620P00100000 | 2024-05-16 11:40AM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00100000 | 2024-05-15 10:44AM EDT | 2025-12-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00100000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.