Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 65.63% |
| GOOG240517C00205000 | 2024-05-08 9:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 276 | 43.75% |
| GOOG240524C00205000 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 40 | 33.59% |
| GOOG240531C00205000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 24 | 30.08% |
| GOOG240607C00205000 | 2024-05-03 10:33AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 5 | 29.88% |
| GOOG240621C00205000 | 2024-05-08 10:39AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1 | 1,479 | 26.71% |
| GOOG240719C00205000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 0.49 | 0.48 | 0.50 | -0.04 | -7.55% | 116 | 281 | 25.15% |
| GOOG240920C00205000 | 2024-05-08 1:51PM EDT | 2024-09-20 | 2.21 | 2.22 | 2.29 | -0.30 | -11.95% | 11 | 4,570 | 27.44% |
| GOOG241018C00205000 | 2024-05-08 12:35PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.30 | -8.96% | 11 | 227 | 27.70% |
| GOOG241115C00205000 | 2024-05-07 3:21PM EDT | 2024-11-15 | 4.75 | 4.45 | 4.55 | 0.00 | - | 1 | 29 | 29.61% |
| GOOG241220C00205000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 5.15 | 5.45 | 5.60 | 0.00 | - | 11 | 158 | 29.69% |
| GOOG250117C00205000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 6.36 | 6.30 | 6.45 | -0.44 | -6.47% | 31 | 447 | 29.82% |
| GOOG250321C00205000 | 2024-05-08 11:08AM EDT | 2025-03-21 | 8.80 | 8.70 | 8.90 | +1.00 | +12.82% | 6 | 149 | 31.12% |
| GOOG250620C00205000 | 2024-05-07 9:33AM EDT | 2025-06-20 | 12.02 | 11.75 | 12.05 | 0.00 | - | 1 | 335 | 32.17% |
| GOOG251219C00205000 | 2024-05-07 2:57PM EDT | 2025-12-19 | 18.18 | 17.65 | 18.75 | 0.00 | - | 1 | 195 | 34.74% |
| GOOG260116C00205000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 17.20 | 18.45 | 18.80 | 0.00 | - | 101 | 498 | 34.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 38.10 | 33.15 | 33.90 | 0.00 | - | - | 0 | 29.35% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 33.00 | 33.60 | 34.10 | 0.00 | - | 1 | 7 | 18.63% |
| GOOG241018P00205000 | 2024-05-07 9:40AM EDT | 2024-10-18 | 34.00 | 33.75 | 34.20 | 0.00 | - | 3 | 8 | 17.63% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 34.35 | 34.85 | 0.00 | - | 30 | 30 | 19.42% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.65 | 35.20 | 0.00 | - | - | 1 | 19.14% |
| GOOG250117P00205000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 39.10 | 34.95 | 35.50 | 0.00 | - | - | 6 | 18.99% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 35.70 | 37.10 | 0.00 | - | 2 | 1 | 20.87% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 39.10 | 43.95 | 0.00 | - | 7 | 4 | 24.72% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 39.00 | 41.45 | 0.00 | - | 3 | 15 | 21.04% |
© 2024 Yahoo. All rights reserved.