Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00110000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 61.04 | 59.90 | 61.25 | +2.99 | +5.15% | 26 | 59 | 173.63% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 2024-05-31 | 47.62 | 58.00 | 62.60 | 0.00 | - | - | 1 | 63.28% |
| GOOG240607C00110000 | 2024-05-03 1:38PM EDT | 2024-06-07 | 59.96 | 58.50 | 62.75 | +1.95 | +3.36% | 1 | 2 | 84.08% |
| GOOG240621C00110000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 59.92 | 59.05 | 62.70 | +0.42 | +0.71% | 3 | 2,081 | 75.39% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 59.00 | 63.30 | 0.00 | - | 4 | 69 | 62.74% |
| GOOG240920C00110000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 60.75 | 60.00 | 64.45 | 0.00 | - | 7 | 2,774 | 54.86% |
| GOOG241018C00110000 | 2024-05-06 9:35AM EDT | 2024-10-18 | 64.00 | 60.50 | 65.00 | +0.80 | +1.27% | 10 | 277 | 53.17% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 61.10 | 65.70 | 0.00 | - | 2 | 45 | 52.52% |
| GOOG241220C00110000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 63.15 | 61.65 | 66.25 | +2.34 | +3.85% | 5 | 792 | 50.70% |
| GOOG250117C00110000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 64.70 | 62.25 | 66.85 | +1.08 | +1.70% | 2 | 1,459 | 50.20% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 64.02 | 64.05 | 68.20 | 0.00 | - | 1 | 39 | 50.10% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 65.75 | 69.75 | 0.00 | - | 12 | 753 | 53.49% |
| GOOG251219C00110000 | 2024-05-03 9:39AM EDT | 2025-12-19 | 69.88 | 69.20 | 73.50 | +0.86 | +1.25% | 3 | 1,500 | 51.76% |
| GOOG260116C00110000 | 2024-04-29 11:56AM EDT | 2026-01-16 | 72.00 | 69.70 | 74.00 | +1.00 | +1.41% | 5 | 183 | 51.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00110000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,457 | 115.63% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 7 | 86.33% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 67.97% |
| GOOG240621P00110000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.08 | 0.00 | - | 18 | 11,164 | 53.13% |
| GOOG240719P00110000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 3 | 560 | 44.53% |
| GOOG240920P00110000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 0.27 | 0.22 | 0.33 | -0.11 | -28.95% | 10 | 2,030 | 37.94% |
| GOOG241018P00110000 | 2024-05-03 10:09AM EDT | 2024-10-18 | 0.37 | 0.30 | 0.42 | -0.07 | -15.91% | 5 | 253 | 35.91% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.50 | 0.65 | 0.00 | - | 10 | 160 | 35.94% |
| GOOG241220P00110000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 0.62 | 0.62 | 0.80 | -0.23 | -27.06% | 1 | 1,445 | 34.40% |
| GOOG250117P00110000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 0.83 | 0.71 | 0.92 | -0.18 | -17.82% | 12 | 3,333 | 33.40% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.00 | 3.35 | 0.00 | - | 1 | 230 | 41.59% |
| GOOG250620P00110000 | 2024-05-03 3:06PM EDT | 2025-06-20 | 1.87 | 1.55 | 1.92 | -0.17 | -8.33% | 19 | 1,423 | 31.28% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 2.31 | 4.00 | 0.00 | - | 2 | 1,035 | 32.18% |
| GOOG260116P00110000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 3.43 | 2.50 | 3.60 | -0.57 | -14.25% | 71 | 614 | 30.40% |
© 2024 Yahoo. All rights reserved.