Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00185000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 2,340 | 45.31% |
| GOOG240517C00185000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 119 | 2,974 | 31.84% |
| GOOG240524C00185000 | 2024-05-08 12:01PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.45 | -0.14 | -24.56% | 61 | 495 | 28.03% |
| GOOG240531C00185000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 0.64 | 0.60 | 0.65 | -0.20 | -23.81% | 42 | 1,830 | 25.86% |
| GOOG240607C00185000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.91 | 0.89 | 0.95 | -0.21 | -18.75% | 9 | 205 | 25.43% |
| GOOG240614C00185000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 1.24 | 1.19 | 1.28 | -0.22 | -15.07% | 232 | 247 | 25.34% |
| GOOG240621C00185000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.52 | 1.46 | 1.52 | -0.32 | -17.39% | 383 | 18,676 | 24.74% |
| GOOG240719C00185000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 2.85 | 2.73 | 2.83 | -0.37 | -11.49% | 35 | 6,416 | 25.04% |
| GOOG240920C00185000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.60 | -0.49 | -6.86% | 189 | 3,815 | 28.52% |
| GOOG241018C00185000 | 2024-05-08 3:14PM EDT | 2024-10-18 | 7.90 | 7.75 | 7.85 | -0.65 | -7.60% | 3 | 846 | 28.85% |
| GOOG241115C00185000 | 2024-05-08 3:12PM EDT | 2024-11-15 | 9.86 | 9.75 | 9.85 | -0.74 | -6.98% | 5 | 428 | 30.85% |
| GOOG241220C00185000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 11.25 | 11.15 | 11.25 | -0.80 | -6.64% | 8 | 1,565 | 31.02% |
| GOOG250117C00185000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 12.46 | 12.25 | 12.40 | -0.74 | -5.61% | 10 | 3,629 | 31.32% |
| GOOG250321C00185000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 15.35 | 14.20 | 15.35 | -0.65 | -4.06% | 64 | 123 | 32.71% |
| GOOG250620C00185000 | 2024-05-08 3:12PM EDT | 2025-06-20 | 18.95 | 18.20 | 19.05 | +1.30 | +7.37% | 9 | 675 | 33.97% |
| GOOG251219C00185000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 23.95 | 23.75 | 25.70 | 0.00 | - | 1 | 385 | 35.91% |
| GOOG260116C00185000 | 2024-05-08 10:06AM EDT | 2026-01-16 | 25.90 | 24.35 | 27.35 | -0.65 | -2.45% | 3 | 450 | 36.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 13.70 | 12.95 | 14.65 | +1.15 | +9.16% | 8 | 23 | 93.65% |
| GOOG240517P00185000 | 2024-05-07 10:25AM EDT | 2024-05-17 | 13.20 | 13.70 | 14.30 | 0.00 | - | 26 | 78 | 37.60% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 19.00 | 13.30 | 14.20 | 0.00 | - | 1 | 3 | 26.51% |
| GOOG240531P00185000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 17.00 | 13.85 | 14.25 | 0.00 | - | 10 | 25 | 22.83% |
| GOOG240607P00185000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 13.87 | 13.70 | 14.35 | +0.71 | +5.40% | 13 | 6 | 21.17% |
| GOOG240621P00185000 | 2024-05-08 9:45AM EDT | 2024-06-21 | 14.76 | 14.25 | 14.85 | +1.24 | +9.17% | 1 | 37 | 21.44% |
| GOOG240719P00185000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 17.20 | 15.10 | 15.45 | 0.00 | - | 1 | 62 | 19.78% |
| GOOG240920P00185000 | 2024-04-29 11:29AM EDT | 2024-09-20 | 19.45 | 17.35 | 17.80 | 0.00 | - | 3 | 109 | 21.53% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 19.76 | 17.95 | 18.35 | 0.00 | - | 1 | 113 | 20.97% |
| GOOG241115P00185000 | 2024-05-07 10:25AM EDT | 2024-11-15 | 19.10 | 19.20 | 19.55 | 0.00 | - | 1 | 97 | 22.05% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 19.25 | 19.95 | 20.50 | 0.00 | - | 1 | 25 | 22.18% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 2025-01-17 | 22.20 | 20.50 | 20.85 | 0.00 | - | 9 | 71 | 21.58% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 22.05 | 22.95 | 0.00 | - | - | 1 | 22.77% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 23.80 | 24.45 | 0.00 | - | 1 | 12 | 22.21% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 25.75 | 27.60 | 0.00 | - | 2 | 100 | 22.16% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 25.70 | 27.85 | 0.00 | - | 12 | 70 | 21.94% |
© 2024 Yahoo. All rights reserved.