Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 25.00% |
| GOOG240517C00195000 | 2024-05-08 10:07AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 7 | 836 | 35.55% |
| GOOG240524C00195000 | 2024-05-08 2:04PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 5 | 291 | 30.18% |
| GOOG240531C00195000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 20 | 2,828 | 26.81% |
| GOOG240607C00195000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 0.27 | 0.17 | 0.28 | -0.06 | -18.18% | 1 | 132 | 26.78% |
| GOOG240614C00195000 | 2024-05-08 11:42AM EDT | 2024-06-14 | 0.38 | 0.35 | 0.38 | -0.07 | -15.56% | 1 | 15 | 25.76% |
| GOOG240621C00195000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.46 | 0.44 | 0.47 | -0.07 | -13.21% | 296 | 1,950 | 24.81% |
| GOOG240719C00195000 | 2024-05-08 2:23PM EDT | 2024-07-19 | 1.18 | 1.11 | 1.16 | -0.12 | -9.23% | 30 | 1,020 | 24.60% |
| GOOG240920C00195000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 3.89 | 3.80 | 3.95 | -0.47 | -10.78% | 2 | 1,652 | 27.86% |
| GOOG241018C00195000 | 2024-05-08 2:32PM EDT | 2024-10-18 | 4.95 | 4.85 | 4.95 | -0.35 | -6.60% | 58 | 262 | 28.05% |
| GOOG241115C00195000 | 2024-05-08 12:35PM EDT | 2024-11-15 | 6.75 | 6.55 | 6.70 | -0.48 | -6.64% | 1 | 262 | 30.01% |
| GOOG241220C00195000 | 2024-05-07 3:53PM EDT | 2024-12-20 | 8.60 | 7.80 | 7.95 | 0.00 | - | 3 | 829 | 30.18% |
| GOOG250117C00195000 | 2024-05-08 10:51AM EDT | 2025-01-17 | 9.05 | 8.80 | 8.95 | -0.67 | -6.89% | 2 | 1,268 | 30.38% |
| GOOG250321C00195000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 11.70 | 10.60 | 11.70 | +0.83 | +7.64% | 38 | 48 | 31.77% |
| GOOG250620C00195000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 14.31 | 14.45 | 15.25 | 0.00 | - | 1 | 1,316 | 33.07% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 20.20 | 20.45 | 21.65 | 0.00 | - | 1 | 225 | 34.94% |
| GOOG260116C00195000 | 2024-05-08 10:26AM EDT | 2026-01-16 | 22.35 | 21.25 | 22.40 | -0.50 | -2.19% | 1 | 781 | 34.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 23.00 | 23.05 | 24.70 | 0.00 | - | 2 | 0 | 61.72% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 23.20 | 24.45 | 0.00 | - | 50 | 0 | 56.01% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 21.92 | 22.25 | 25.40 | 0.00 | - | 50 | 0 | 46.97% |
| GOOG240621P00195000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 23.53 | 23.45 | 24.25 | -2.56 | -9.81% | 1 | 2 | 24.10% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 22.00 | 22.10 | 25.70 | 0.00 | - | 4 | 11 | 28.55% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 30.41% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 25.30 | 25.85 | 0.00 | - | 8 | 8 | 19.57% |
| GOOG241220P00195000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 29.45 | 26.75 | 27.40 | 0.00 | - | 10 | 245 | 20.66% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 23.78% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 28.00 | 31.15 | 0.00 | - | 10 | 31 | 21.54% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 32.15 | 33.95 | 0.00 | - | 2 | 4 | 21.41% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 32.10 | 34.85 | 0.00 | - | 24 | 38 | 21.99% |
© 2024 Yahoo. All rights reserved.