Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 90.63% |
| GOOG240517C00220000 | 2024-05-08 10:17AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 357 | 52.34% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 46.48% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 40.23% |
| GOOG240607C00220000 | 2024-05-06 2:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 7 | 37.50% |
| GOOG240621C00220000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 279 | 32.03% |
| GOOG240719C00220000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 567 | 27.83% |
| GOOG240920C00220000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 1.02 | 0.96 | 1.03 | -0.08 | -7.27% | 1 | 366 | 27.84% |
| GOOG241018C00220000 | 2024-05-07 12:00PM EDT | 2024-10-18 | 1.59 | 1.42 | 1.45 | 0.00 | - | 3 | 676 | 27.55% |
| GOOG241115C00220000 | 2024-05-07 10:22AM EDT | 2024-11-15 | 2.52 | 2.34 | 2.40 | 0.00 | - | 68 | 416 | 29.23% |
| GOOG241220C00220000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 3.10 | 3.00 | 3.15 | +0.29 | +10.32% | 2 | 407 | 29.22% |
| GOOG250117C00220000 | 2024-05-08 11:04AM EDT | 2025-01-17 | 3.78 | 3.65 | 3.75 | -0.17 | -4.30% | 1 | 682 | 29.20% |
| GOOG250321C00220000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 5.60 | 5.50 | 5.80 | -0.40 | -6.67% | 38 | 156 | 30.62% |
| GOOG250620C00220000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 8.10 | 8.15 | 8.35 | -0.68 | -7.74% | 1 | 1,709 | 31.37% |
| GOOG251219C00220000 | 2024-05-07 1:44PM EDT | 2025-12-19 | 14.35 | 11.40 | 14.00 | 0.00 | - | 28 | 660 | 33.37% |
| GOOG260116C00220000 | 2024-05-03 10:57AM EDT | 2026-01-16 | 14.60 | 14.15 | 14.85 | +1.90 | +14.96% | 1 | 650 | 33.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 436.33% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 48.40 | 49.10 | 0.00 | - | 1 | 0 | 23.27% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 33.85% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 48.07 | 48.40 | 49.05 | 0.00 | - | - | 0 | 16.66% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 49.25 | 52.90 | 0.00 | - | 2 | 10 | 19.58% |
© 2024 Yahoo. All rights reserved.