Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00180000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,482 | 0 | 12.50% |
| GOOG240517C00180000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 6.25% |
| GOOG240524C00180000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| GOOG240531C00180000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 3.13% |
| GOOG240607C00180000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| GOOG240614C00180000 | 2024-05-07 2:29PM EDT | 2024-06-14 | 2.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOG240621C00180000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 3.13% |
| GOOG240719C00180000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 1.56% |
| GOOG240920C00180000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| GOOG241018C00180000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOG241115C00180000 | 2024-05-07 3:53PM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| GOOG241220C00180000 | 2024-05-07 2:57PM EDT | 2024-12-20 | 14.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOG250117C00180000 | 2024-05-07 3:31PM EDT | 2025-01-17 | 15.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| GOOG250321C00180000 | 2024-05-07 3:54PM EDT | 2025-03-21 | 18.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GOOG250620C00180000 | 2024-05-07 1:23PM EDT | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| GOOG251219C00180000 | 2024-05-07 9:46AM EDT | 2025-12-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG260116C00180000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 28.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 2024-05-10 | 11.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG240517P00180000 | 2024-05-07 12:32PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG240524P00180000 | 2024-05-07 12:20PM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531P00180000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 8.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG240607P00180000 | 2024-04-30 12:16PM EDT | 2024-06-07 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240621P00180000 | 2024-05-07 1:18PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240719P00180000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240920P00180000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| GOOG241018P00180000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00180000 | 2024-05-07 1:30PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG241220P00180000 | 2024-05-07 11:56AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117P00180000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 17.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00180000 | 2024-05-07 12:58PM EDT | 2025-03-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00180000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 20.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG251219P00180000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG260116P00180000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.