Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00200000 | 2024-05-07 1:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 25.00% |
| GOOG240517C00200000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 3,184 | 25.00% |
| GOOG240524C00200000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 875 | 12.50% |
| GOOG240531C00200000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 905 | 12.50% |
| GOOG240607C00200000 | 2024-05-07 12:55PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| GOOG240621C00200000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 10,266 | 6.25% |
| GOOG240719C00200000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 101 | 1,526 | 6.25% |
| GOOG240920C00200000 | 2024-05-07 3:53PM EDT | 2024-09-20 | 3.29 | 0.00 | 0.00 | 0.00 | - | 82 | 3,095 | 6.25% |
| GOOG241018C00200000 | 2024-05-07 3:33PM EDT | 2024-10-18 | 4.13 | 0.00 | 0.00 | 0.00 | - | 17 | 586 | 6.25% |
| GOOG241115C00200000 | 2024-05-07 3:29PM EDT | 2024-11-15 | 5.83 | 0.00 | 0.00 | 0.00 | - | 21 | 298 | 3.13% |
| GOOG241220C00200000 | 2024-05-07 3:50PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 3,180 | 3.13% |
| GOOG250117C00200000 | 2024-05-07 3:00PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 56 | 4,823 | 3.13% |
| GOOG250321C00200000 | 2024-05-07 1:33PM EDT | 2025-03-21 | 10.77 | 0.00 | 0.00 | 0.00 | - | 54 | 206 | 3.13% |
| GOOG250620C00200000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 3.13% |
| GOOG251219C00200000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 25 | 487 | 3.13% |
| GOOG260116C00200000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 20.97 | 0.00 | 0.00 | 0.00 | - | 25 | 1,514 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240621P00200000 | 2024-05-07 12:31PM EDT | 2024-06-21 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 0.00 | 0.00 | 0.00 | - | 100 | 185 | 0.00% |
| GOOG250117P00200000 | 2024-05-07 12:09PM EDT | 2025-01-17 | 30.11 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| GOOG250321P00200000 | 2024-05-07 12:58PM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 35.35 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.