Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00115000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 56.81 | 54.70 | 56.15 | +3.11 | +5.79% | 1 | 148 | 141.21% |
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 55.77 | 53.05 | 57.55 | -0.51 | -0.91% | 6 | 1 | 71.88% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 53.50 | 57.40 | 0.00 | - | 20 | 10 | 68.16% |
| GOOG240614C00115000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 58.49 | 53.50 | 57.80 | +5.94 | +11.30% | 1 | 1 | 69.09% |
| GOOG240621C00115000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 55.64 | 53.50 | 57.85 | +1.41 | +2.60% | 3 | 1,701 | 63.67% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 54.00 | 58.40 | 0.00 | - | 5 | 126 | 58.08% |
| GOOG240920C00115000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 58.40 | 55.15 | 59.65 | +3.70 | +6.76% | 1 | 1,274 | 51.58% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 55.65 | 60.25 | 0.00 | - | 1 | 83 | 50.02% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 56.50 | 61.00 | 0.00 | - | 4 | 231 | 50.02% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 57.00 | 61.65 | 0.00 | - | 1 | 394 | 56.90% |
| GOOG250117C00115000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 58.95 | 57.55 | 62.25 | +1.45 | +2.52% | 1 | 3,033 | 55.57% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 58.70 | 60.20 | 63.95 | 0.00 | - | 2 | 18 | 54.38% |
| GOOG250620C00115000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 59.13 | 61.20 | 65.50 | 0.00 | - | 13 | 266 | 51.50% |
| GOOG251219C00115000 | 2024-05-03 1:54PM EDT | 2025-12-19 | 66.07 | 65.35 | 69.50 | +0.67 | +1.02% | 1 | 607 | 50.15% |
| GOOG260116C00115000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 68.25 | 65.00 | 70.00 | +2.51 | +3.82% | 1 | 90 | 49.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00115000 | 2024-05-06 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 2,526 | 98.44% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 373 | 78.13% |
| GOOG240531P00115000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 40 | 63.28% |
| GOOG240614P00115000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 53.91% |
| GOOG240621P00115000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 19 | 4,943 | 51.17% |
| GOOG240719P00115000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.13 | -0.03 | -17.65% | 11 | 874 | 41.41% |
| GOOG240920P00115000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 0.33 | 0.30 | 0.41 | -0.14 | -29.79% | 3 | 1,587 | 35.89% |
| GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 2024-10-18 | 0.58 | 0.40 | 0.51 | +0.03 | +5.45% | 2 | 1,183 | 33.94% |
| GOOG241115P00115000 | 2024-05-02 11:05AM EDT | 2024-11-15 | 0.74 | 0.67 | 0.82 | -0.15 | -16.85% | 3 | 119 | 34.42% |
| GOOG241220P00115000 | 2024-04-30 10:57AM EDT | 2024-12-20 | 0.89 | 0.82 | 1.00 | -0.18 | -16.82% | 2 | 2,078 | 33.01% |
| GOOG250117P00115000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 1.07 | 0.93 | 1.09 | -0.27 | -20.15% | 2 | 3,496 | 31.71% |
| GOOG250321P00115000 | 2024-05-03 12:42PM EDT | 2025-03-21 | 1.55 | 1.39 | 2.43 | -1.11 | -41.73% | 59 | 440 | 34.81% |
| GOOG250620P00115000 | 2024-05-02 1:00PM EDT | 2025-06-20 | 2.48 | 2.00 | 2.49 | -0.31 | -11.11% | 6 | 1,796 | 30.87% |
| GOOG251219P00115000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 3.90 | 2.80 | 4.65 | -0.45 | -10.34% | 1 | 423 | 31.27% |
| GOOG260116P00115000 | 2024-05-02 12:38PM EDT | 2026-01-16 | 4.20 | 3.95 | 4.80 | -0.50 | -10.64% | 3 | 578 | 30.89% |
© 2024 Yahoo. All rights reserved.