Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00145000 | 2024-05-17 3:25PM EDT | 2024-05-17 | 32.37 | 31.25 | 33.10 | +1.92 | +6.31% | 186 | 3,227 | 271.68% |
| GOOG240524C00145000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 32.33 | 30.80 | 33.55 | +1.75 | +5.73% | 13 | 59 | 107.67% |
| GOOG240531C00145000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 30.90 | 32.20 | 33.65 | +0.15 | +0.49% | 23 | 34 | 66.26% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 32.55 | 31.00 | 33.75 | +3.10 | +10.53% | 1 | 13 | 67.65% |
| GOOG240621C00145000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 32.28 | 30.90 | 34.05 | +1.66 | +5.42% | 142 | 16,630 | 55.88% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 2024-06-28 | 32.89 | 31.10 | 34.25 | +3.89 | +13.41% | 2 | 3 | 52.86% |
| GOOG240719C00145000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 33.48 | 31.70 | 34.85 | +1.46 | +4.56% | 9 | 1,525 | 47.27% |
| GOOG240816C00145000 | 2024-05-15 2:47PM EDT | 2024-08-16 | 33.13 | 32.05 | 34.95 | +1.63 | +5.17% | 1 | 39 | 39.94% |
| GOOG240920C00145000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 35.10 | 35.05 | 36.15 | +1.00 | +2.93% | 1 | 8,073 | 38.95% |
| GOOG241018C00145000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 35.54 | 36.75 | 37.10 | 0.00 | - | 15 | 566 | 38.51% |
| GOOG241115C00145000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 38.28 | 38.10 | 39.55 | +3.48 | +10.00% | 12 | 219 | 42.57% |
| GOOG241220C00145000 | 2024-05-16 10:22AM EDT | 2024-12-20 | 38.72 | 39.25 | 39.65 | +0.77 | +2.03% | 2 | 2,000 | 39.26% |
| GOOG250117C00145000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 40.20 | 40.20 | 40.50 | +1.35 | +3.47% | 58 | 3,481 | 38.97% |
| GOOG250321C00145000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 42.30 | 41.80 | 43.95 | +4.78 | +12.74% | 1 | 77 | 41.79% |
| GOOG250620C00145000 | 2024-05-17 12:00PM EDT | 2025-06-20 | 45.30 | 44.95 | 47.55 | +0.45 | +1.00% | 21 | 5,046 | 42.90% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 50.00 | 51.45 | 0.00 | - | 2 | 506 | 40.99% |
| GOOG260116C00145000 | 2024-05-16 2:37PM EDT | 2026-01-16 | 50.76 | 51.20 | 52.55 | 0.00 | - | 4 | 1,039 | 41.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00145000 | 2024-05-17 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 9,276 | 131.25% |
| GOOG240524P00145000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 661 | 52.73% |
| GOOG240531P00145000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 42 | 338 | 41.80% |
| GOOG240607P00145000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 276 | 455 | 37.11% |
| GOOG240614P00145000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 0.11 | 0.08 | 0.10 | -0.06 | -35.29% | 1 | 372 | 33.99% |
| GOOG240621P00145000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 10 | 8,950 | 31.74% |
| GOOG240628P00145000 | 2024-05-17 1:44PM EDT | 2024-06-28 | 0.16 | 0.08 | 0.15 | -0.01 | -5.88% | 20 | 13 | 29.74% |
| GOOG240719P00145000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.31 | -0.03 | -8.82% | 3 | 4,309 | 27.64% |
| GOOG240816P00145000 | 2024-05-17 2:39PM EDT | 2024-08-16 | 0.83 | 0.80 | 0.84 | -0.13 | -13.54% | 29 | 118 | 28.59% |
| GOOG240920P00145000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 1.25 | 1.24 | 1.28 | -0.13 | -9.42% | 15 | 5,789 | 27.15% |
| GOOG241018P00145000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 1.62 | 1.61 | 1.65 | -0.19 | -10.50% | 7 | 790 | 26.43% |
| GOOG241115P00145000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 2.85 | 2.40 | 2.51 | 0.00 | - | 5 | 669 | 27.78% |
| GOOG241220P00145000 | 2024-05-17 2:29PM EDT | 2024-12-20 | 3.01 | 2.89 | 2.96 | -0.15 | -4.75% | 15 | 2,017 | 26.95% |
| GOOG250117P00145000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.45 | -0.15 | -4.29% | 51 | 14,037 | 26.83% |
| GOOG250321P00145000 | 2024-05-14 9:45AM EDT | 2025-03-21 | 5.72 | 3.65 | 5.50 | 0.00 | - | 2 | 221 | 28.89% |
| GOOG250620P00145000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 6.10 | 6.00 | 7.00 | -0.15 | -2.40% | 13 | 436 | 28.32% |
| GOOG251219P00145000 | 2024-05-16 10:48AM EDT | 2025-12-19 | 9.43 | 7.75 | 9.10 | 0.00 | - | 12 | 127 | 26.71% |
| GOOG260116P00145000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 9.50 | 8.30 | 9.45 | -0.35 | -3.55% | 3 | 362 | 26.60% |
© 2024 Yahoo. All rights reserved.