Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00130000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 40.66 | 39.60 | 41.15 | -0.42 | -1.02% | 23 | 1,657 | 94.92% |
| GOOG240524C00130000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 40.55 | 38.15 | 42.60 | 0.00 | - | 1 | 2 | 64.65% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 37.55 | 38.25 | 42.70 | 0.00 | - | 1 | 144 | 58.40% |
| GOOG240607C00130000 | 2024-05-08 3:22PM EDT | 2024-06-07 | 42.11 | 39.50 | 42.90 | 0.00 | - | - | 1 | 68.51% |
| GOOG240621C00130000 | 2024-05-09 12:30PM EDT | 2024-06-21 | 41.60 | 39.25 | 42.85 | 0.00 | - | 4 | 7,901 | 53.32% |
| GOOG240719C00130000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 42.05 | 39.45 | 41.95 | +1.35 | +3.32% | 4 | 595 | 50.00% |
| GOOG240920C00130000 | 2024-05-10 1:19PM EDT | 2024-09-20 | 44.00 | 42.15 | 44.60 | -0.56 | -1.26% | 22 | 4,708 | 49.26% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 42.90 | 45.35 | +2.39 | +5.83% | 2 | 863 | 47.60% |
| GOOG241115C00130000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 44.50 | 43.95 | 46.45 | -1.13 | -2.48% | 6 | 100 | 47.58% |
| GOOG241220C00130000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 46.10 | 45.75 | 47.30 | +0.95 | +2.10% | 20 | 1,019 | 46.18% |
| GOOG250117C00130000 | 2024-05-10 11:49AM EDT | 2025-01-17 | 45.98 | 45.60 | 48.20 | -1.64 | -3.44% | 1 | 2,978 | 45.95% |
| GOOG250321C00130000 | 2024-05-10 1:17PM EDT | 2025-03-21 | 47.62 | 48.00 | 50.45 | -2.78 | -5.52% | 3 | 63 | 46.30% |
| GOOG250620C00130000 | 2024-05-06 11:08AM EDT | 2025-06-20 | 49.74 | 49.85 | 51.45 | -0.16 | -0.32% | 3 | 1,339 | 42.74% |
| GOOG251219C00130000 | 2024-05-10 9:48AM EDT | 2025-12-19 | 54.92 | 55.00 | 56.20 | -0.91 | -1.63% | 1 | 888 | 43.04% |
| GOOG260116C00130000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 54.95 | 55.45 | 58.80 | -2.24 | -3.92% | 1 | 629 | 45.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00130000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 39 | 7,497 | 77.34% |
| GOOG240524P00130000 | 2024-05-10 2:09PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 18 | 205 | 58.59% |
| GOOG240531P00130000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.08 | 0.00 | - | 12 | 200 | 51.66% |
| GOOG240607P00130000 | 2024-05-07 11:28AM EDT | 2024-06-07 | 0.03 | 0.04 | 0.11 | 0.00 | - | 1 | 2 | 46.48% |
| GOOG240621P00130000 | 2024-05-10 1:05PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 13 | 7,720 | 39.89% |
| GOOG240719P00130000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.27 | 0.00 | - | 12 | 2,922 | 33.50% |
| GOOG240920P00130000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 0.82 | 0.81 | 0.86 | 0.00 | - | 2 | 6,115 | 30.59% |
| GOOG241018P00130000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 1.06 | 1.05 | 1.14 | -0.06 | -5.36% | 10 | 1,573 | 29.74% |
| GOOG241115P00130000 | 2024-05-08 2:09PM EDT | 2024-11-15 | 1.59 | 1.59 | 1.67 | 0.00 | - | 21 | 874 | 30.36% |
| GOOG241220P00130000 | 2024-05-10 1:19PM EDT | 2024-12-20 | 2.13 | 1.91 | 1.99 | +0.17 | +8.67% | 4 | 4,685 | 29.32% |
| GOOG250117P00130000 | 2024-05-10 1:20PM EDT | 2025-01-17 | 2.30 | 2.06 | 2.30 | +0.15 | +6.98% | 1 | 4,201 | 28.86% |
| GOOG250321P00130000 | 2024-05-10 3:24PM EDT | 2025-03-21 | 3.10 | 2.92 | 3.15 | -0.04 | -1.27% | 62 | 2,067 | 28.57% |
| GOOG250620P00130000 | 2024-05-07 3:42PM EDT | 2025-06-20 | 4.02 | 3.70 | 4.80 | 0.00 | - | 1 | 678 | 29.32% |
| GOOG251219P00130000 | 2024-05-06 10:35AM EDT | 2025-12-19 | 6.75 | 6.30 | 6.65 | 0.00 | - | 2 | 314 | 27.84% |
| GOOG260116P00130000 | 2024-05-07 1:58PM EDT | 2026-01-16 | 6.90 | 6.60 | 7.55 | +0.30 | +4.55% | 100 | 506 | 28.76% |
© 2024 Yahoo. All rights reserved.