Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00100000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 71.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00100000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 73.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240621C00100000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00100000 | 2024-05-10 1:08PM EDT | 2024-07-19 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00100000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241018C00100000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00100000 | 2024-05-06 2:41PM EDT | 2024-12-20 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-05-10 1:30PM EDT | 2025-01-17 | 72.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250321C00100000 | 2024-05-02 2:42PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00100000 | 2024-05-01 3:14PM EDT | 2025-06-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 79.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00100000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 80.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00100000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240531P00100000 | 2024-05-10 10:35AM EDT | 2024-05-31 | 0.02 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| GOOG240621P00100000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.00 | 0.00 | - | 2 | 0 | 53.91% |
| GOOG240719P00100000 | 2024-05-07 2:15PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240920P00100000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241018P00100000 | 2024-05-08 10:39AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG241115P00100000 | 2024-05-08 2:13PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00100000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00100000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250321P00100000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00100000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00100000 | 2024-05-10 3:44PM EDT | 2025-12-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG260116P00100000 | 2024-05-10 3:08PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.