Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 94.65 | 96.15 | 98.10 | 0.00 | - | 1 | 3 | 859.38% |
| GOOG240524C00080000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 93.85 | 95.40 | 98.45 | 0.00 | - | 1 | 7 | 325.78% |
| GOOG240621C00080000 | 2024-05-17 10:14AM EDT | 2024-06-21 | 97.00 | 95.00 | 98.60 | +3.58 | +3.83% | 2 | 601 | 157.47% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 95.50 | 98.95 | 0.00 | - | 1 | 4 | 124.29% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 96.00 | 99.60 | 0.00 | - | 1 | 509 | 70.22% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 97.02 | 96.50 | 99.95 | +4.59 | +4.97% | 1 | 2 | 70.87% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG250117C00080000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 98.21 | 97.50 | 101.00 | +6.31 | +6.87% | 1 | 1,546 | 65.82% |
| GOOG250321C00080000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 92.60 | 98.05 | 103.00 | 0.00 | - | 20 | 28 | 66.61% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 94.61 | 99.00 | 104.00 | 0.00 | - | 2 | 128 | 63.05% |
| GOOG251219C00080000 | 2024-05-17 10:40AM EDT | 2025-12-19 | 103.08 | 101.00 | 105.50 | +3.58 | +3.60% | 1 | 318 | 58.22% |
| GOOG260116C00080000 | 2024-05-17 10:30AM EDT | 2026-01-16 | 103.15 | 101.00 | 106.00 | +8.78 | +9.30% | 1 | 241 | 57.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 475.00% |
| GOOG240621P00080000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.15 | 0.00 | - | 3 | 1,762 | 101.95% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.18 | 0.00 | - | 10 | 121 | 78.13% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 1,424 | 50.39% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.01 | 0.06 | 0.00 | - | 10 | 131 | 47.66% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.04 | 0.15 | 0.00 | - | 10 | 12 | 48.93% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.07 | 0.19 | 0.00 | - | 6 | 760 | 46.24% |
| GOOG250117P00080000 | 2024-05-16 11:03AM EDT | 2025-01-17 | 0.17 | 0.15 | 0.23 | 0.00 | - | 4 | 6,050 | 44.68% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.35 | 0.00 | - | 6 | 318 | 52.56% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 2.54 | 0.00 | - | 3 | 802 | 55.01% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.15 | 0.60 | 1.15 | +0.11 | +10.58% | 2 | 737 | 38.14% |
| GOOG260116P00080000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 1.25 | 0.80 | 1.37 | -0.36 | -22.36% | 4 | 150 | 38.62% |
© 2024 Yahoo. All rights reserved.