Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00105000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 63.22 | 64.55 | 66.15 | 0.00 | - | 16 | 74 | 167.97% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 63.00 | 67.50 | 0.00 | - | 1 | 12 | 204.44% |
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 2024-05-31 | 65.10 | 63.40 | 67.60 | +0.10 | +0.15% | 3 | 3 | 101.76% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 65.20 | 63.20 | 67.75 | 0.00 | - | 3 | 3 | 75.78% |
| GOOG240621C00105000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 65.55 | 63.75 | 67.80 | +2.25 | +3.55% | 2 | 4,416 | 80.42% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 64.00 | 68.25 | 0.00 | - | 10 | 78 | 68.41% |
| GOOG240920C00105000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 64.50 | 65.00 | 69.30 | 0.00 | - | 2 | 1,127 | 59.14% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 65.20 | 69.80 | 0.00 | - | 2 | 34 | 56.14% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 66.00 | 70.45 | 0.00 | - | 2 | 42 | 56.02% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 65.10 | 66.50 | 70.95 | 0.00 | - | 1 | 1,072 | 53.86% |
| GOOG250117C00105000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 70.00 | 67.00 | 71.45 | +5.05 | +7.78% | 1 | 1,865 | 52.94% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 68.00 | 73.00 | 0.00 | - | 4 | 4 | 51.92% |
| GOOG250620C00105000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 71.99 | 69.85 | 74.25 | +3.62 | +5.29% | 2 | 113 | 50.21% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 72.50 | 77.50 | 0.00 | - | 4 | 100 | 53.38% |
| GOOG260116C00105000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 73.04 | 73.95 | 78.00 | 0.00 | - | 1 | 77 | 53.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00105000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 1,678 | 140.63% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | -0.12 | -92.31% | 3 | 2 | 96.88% |
| GOOG240621P00105000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.07 | -0.06 | -85.71% | 2 | 2,736 | 57.42% |
| GOOG240719P00105000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 10 | 680 | 47.85% |
| GOOG240920P00105000 | 2024-05-03 10:38AM EDT | 2024-09-20 | 0.21 | 0.05 | 0.26 | -0.04 | -16.00% | 1 | 4,354 | 40.04% |
| GOOG241018P00105000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 0.28 | 0.21 | 0.33 | -0.09 | -24.32% | 2 | 257 | 37.77% |
| GOOG241115P00105000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 0.48 | 0.37 | 0.51 | -0.19 | -28.36% | 3 | 57 | 37.55% |
| GOOG241220P00105000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 0.56 | 0.47 | 0.64 | -0.12 | -17.65% | 3 | 996 | 35.94% |
| GOOG250117P00105000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 0.65 | 0.60 | 0.74 | -0.15 | -18.75% | 15 | 2,895 | 34.84% |
| GOOG250321P00105000 | 2024-04-29 12:00PM EDT | 2025-03-21 | 0.82 | 0.00 | 3.05 | -0.39 | -32.23% | 1 | 173 | 43.81% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 5.00 | +3.50 | +241.38% | 1 | 976 | 45.09% |
| GOOG251219P00105000 | 2024-05-02 9:49AM EDT | 2025-12-19 | 2.93 | 2.45 | 4.90 | 0.00 | - | 10 | 2,935 | 37.18% |
| GOOG260116P00105000 | 2024-05-03 11:39AM EDT | 2026-01-16 | 2.85 | 2.72 | 2.91 | +0.10 | +3.64% | 1 | 2,520 | 30.86% |
© 2024 Yahoo. All rights reserved.