Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 75.00% |
| GOOG240517C00210000 | 2024-05-08 2:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 574 | 48.83% |
| GOOG240524C00210000 | 2024-05-06 2:35PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 89 | 39.84% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 2024-05-31 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 31.64% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.09 | 0.00 | - | 3 | 5 | 31.84% |
| GOOG240614C00210000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.64 | 0.03 | 0.16 | 0.00 | - | 3 | 3 | 31.35% |
| GOOG240621C00210000 | 2024-05-07 3:21PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 8 | 596 | 28.22% |
| GOOG240719C00210000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 0.36 | 0.31 | 0.35 | 0.00 | - | 1 | 271 | 25.86% |
| GOOG240920C00210000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 1.71 | 1.68 | 1.73 | -0.13 | -7.07% | 40 | 884 | 27.40% |
| GOOG241018C00210000 | 2024-05-07 3:40PM EDT | 2024-10-18 | 2.50 | 2.31 | 2.38 | 0.00 | - | 30 | 412 | 27.45% |
| GOOG241115C00210000 | 2024-05-07 9:48AM EDT | 2024-11-15 | 3.85 | 3.55 | 3.70 | 0.00 | - | 3 | 146 | 29.45% |
| GOOG241220C00210000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 4.85 | 4.50 | 4.65 | 0.00 | - | 18 | 2,608 | 29.51% |
| GOOG250117C00210000 | 2024-05-08 2:39PM EDT | 2025-01-17 | 5.40 | 5.25 | 5.40 | -0.20 | -3.57% | 6 | 4,366 | 29.54% |
| GOOG250321C00210000 | 2024-05-08 12:55PM EDT | 2025-03-21 | 7.50 | 7.55 | 7.65 | -1.15 | -13.29% | 12 | 1,056 | 30.75% |
| GOOG250620C00210000 | 2024-05-08 1:26PM EDT | 2025-06-20 | 10.40 | 10.30 | 10.65 | -0.60 | -5.45% | 2 | 2,354 | 31.80% |
| GOOG251219C00210000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 15.75 | 16.15 | 17.05 | 0.00 | - | 1 | 1,152 | 34.24% |
| GOOG260116C00210000 | 2024-05-08 11:10AM EDT | 2026-01-16 | 17.10 | 16.85 | 17.55 | -0.65 | -3.66% | 1 | 1,296 | 34.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 37.85 | 39.10 | 0.00 | - | - | 0 | 58.35% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 142.04% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 38.30 | 38.95 | 0.00 | - | 1 | 0 | 26.44% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 38.30 | 38.95 | 0.00 | - | 3 | 0 | 19.41% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 38.02 | 38.95 | 39.45 | 0.00 | - | 2 | 1 | 17.90% |
| GOOG250117P00210000 | 2024-05-08 1:59PM EDT | 2025-01-17 | 39.40 | 39.25 | 39.65 | +0.60 | +1.55% | 2 | 2 | 17.74% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 42.35 | 41.70 | 45.35 | 0.00 | - | 1 | 11 | 20.94% |
© 2024 Yahoo. All rights reserved.