Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00160000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 13.10 | 0.00 | 0.00 | 0.00 | - | 65 | 792 | 0.00% |
| GOOG240517C00160000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 260 | 16,835 | 0.00% |
| GOOG240524C00160000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 13.49 | 0.00 | 0.00 | 0.00 | - | 80 | 1,076 | 0.00% |
| GOOG240531C00160000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 14.37 | 0.00 | 0.00 | 0.00 | - | 193 | 676 | 0.00% |
| GOOG240607C00160000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 14.25 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 0.00% |
| GOOG240614C00160000 | 2024-05-03 2:29PM EDT | 2024-06-14 | 11.60 | 0.00 | 0.00 | 0.00 | - | 62 | 22 | 0.00% |
| GOOG240621C00160000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 15.29 | 0.00 | 0.00 | 0.00 | - | 507 | 14,031 | 0.00% |
| GOOG240719C00160000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 16.52 | 0.00 | 0.00 | 0.00 | - | 47 | 3,604 | 0.00% |
| GOOG240920C00160000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 110 | 19,087 | 0.00% |
| GOOG241018C00160000 | 2024-05-07 1:19PM EDT | 2024-10-18 | 22.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,051 | 0.00% |
| GOOG241115C00160000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 23.59 | 0.00 | 0.00 | 0.00 | - | 57 | 603 | 0.00% |
| GOOG241220C00160000 | 2024-05-07 12:56PM EDT | 2024-12-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 77 | 3,124 | 0.00% |
| GOOG250117C00160000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 26.48 | 0.00 | 0.00 | 0.00 | - | 37 | 11,348 | 0.00% |
| GOOG250321C00160000 | 2024-05-07 9:36AM EDT | 2025-03-21 | 28.93 | 0.00 | 0.00 | 0.00 | - | 3 | 2,371 | 0.00% |
| GOOG250620C00160000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 15 | 3,098 | 0.00% |
| GOOG251219C00160000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 36.55 | 0.00 | 0.00 | 0.00 | - | 23 | 812 | 0.00% |
| GOOG260116C00160000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 39.41 | 0.00 | 0.00 | 0.00 | - | 17 | 2,358 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00160000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 475 | 5,722 | 25.00% |
| GOOG240517P00160000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,037 | 15,086 | 12.50% |
| GOOG240524P00160000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 160 | 872 | 6.25% |
| GOOG240531P00160000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 191 | 843 | 6.25% |
| GOOG240607P00160000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 106 | 233 | 6.25% |
| GOOG240614P00160000 | 2024-05-07 2:36PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 42 | 222 | 6.25% |
| GOOG240621P00160000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 376 | 2,446 | 6.25% |
| GOOG240719P00160000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 330 | 1,461 | 3.13% |
| GOOG240920P00160000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17 | 3,390 | 3.13% |
| GOOG241018P00160000 | 2024-05-07 10:23AM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 396 | 3.13% |
| GOOG241115P00160000 | 2024-05-07 11:43AM EDT | 2024-11-15 | 6.95 | 0.00 | 0.00 | 0.00 | - | 425 | 888 | 3.13% |
| GOOG241220P00160000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 3.13% |
| GOOG250117P00160000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 84 | 3,295 | 1.56% |
| GOOG250321P00160000 | 2024-05-07 12:44PM EDT | 2025-03-21 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 1.56% |
| GOOG250620P00160000 | 2024-05-07 1:14PM EDT | 2025-06-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 7 | 306 | 1.56% |
| GOOG251219P00160000 | 2024-04-29 9:34AM EDT | 2025-12-19 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 1.56% |
| GOOG260116P00160000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 1.56% |
© 2024 Yahoo. All rights reserved.