Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00190000 | 2024-05-07 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 324 | 25.00% |
| GOOG240517C00190000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 558 | 4,019 | 12.50% |
| GOOG240524C00190000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 303 | 820 | 12.50% |
| GOOG240531C00190000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 57 | 3,218 | 6.25% |
| GOOG240607C00190000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 406 | 651 | 6.25% |
| GOOG240614C00190000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 39 | 6.25% |
| GOOG240621C00190000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 809 | 5,432 | 6.25% |
| GOOG240719C00190000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 494 | 1,962 | 6.25% |
| GOOG240920C00190000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 119 | 9,481 | 3.13% |
| GOOG241018C00190000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 454 | 3.13% |
| GOOG241115C00190000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 8.90 | 0.00 | 0.00 | 0.00 | - | 177 | 568 | 3.13% |
| GOOG241220C00190000 | 2024-05-07 3:49PM EDT | 2024-12-20 | 10.07 | 0.00 | 0.00 | 0.00 | - | 38 | 1,551 | 3.13% |
| GOOG250117C00190000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 168 | 2,573 | 3.13% |
| GOOG250321C00190000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| GOOG250620C00190000 | 2024-05-07 11:04AM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 9 | 589 | 1.56% |
| GOOG251219C00190000 | 2024-05-03 9:53AM EDT | 2025-12-19 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 1.56% |
| GOOG260116C00190000 | 2024-05-07 3:20PM EDT | 2026-01-16 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00190000 | 2024-05-07 12:16PM EDT | 2024-05-31 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P00190000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 18.33 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| GOOG240719P00190000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 19.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG241220P00190000 | 2024-05-06 1:53PM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GOOG250117P00190000 | 2024-05-07 11:10AM EDT | 2025-01-17 | 23.09 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 26.63% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG260116P00190000 | 2024-05-07 9:39AM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
© 2024 Yahoo. All rights reserved.