Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00120000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 51.00 | 49.90 | 51.05 | +2.23 | +4.57% | 7 | 7,062 | 133.59% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 51.96 | 48.05 | 52.55 | -1.49 | -2.79% | 1 | 4 | 64.06% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 48.05 | 52.65 | 0.00 | - | 2 | 2 | 62.70% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 49.28 | 48.50 | 52.80 | 0.00 | - | - | 1 | 70.26% |
| GOOG240621C00120000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 50.44 | 48.50 | 52.90 | +1.34 | +2.73% | 4 | 4,585 | 58.35% |
| GOOG240719C00120000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 51.20 | 49.05 | 53.40 | +2.55 | +5.24% | 1 | 810 | 53.17% |
| GOOG240920C00120000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 52.05 | 50.50 | 54.85 | +1.13 | +2.22% | 20 | 3,458 | 60.25% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 51.00 | 55.50 | 0.00 | - | 1 | 63 | 57.46% |
| GOOG241115C00120000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 52.32 | 52.00 | 56.40 | 0.00 | - | 4 | 83 | 56.35% |
| GOOG241220C00120000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 55.00 | 54.65 | 56.15 | +2.65 | +5.06% | 2 | 810 | 50.89% |
| GOOG250117C00120000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 55.20 | 54.50 | 55.90 | +1.50 | +2.79% | 3 | 3,138 | 47.17% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 55.05 | 59.10 | 0.00 | - | 2 | 23 | 50.80% |
| GOOG250620C00120000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 61.22 | 57.25 | 61.50 | +5.22 | +9.32% | 10 | 1,193 | 50.00% |
| GOOG251219C00120000 | 2024-04-30 1:26PM EDT | 2025-12-19 | 63.80 | 61.50 | 65.15 | +3.70 | +6.16% | 1 | 1,537 | 47.89% |
| GOOG260116C00120000 | 2024-05-03 3:18PM EDT | 2026-01-16 | 63.00 | 63.20 | 65.50 | +0.72 | +1.16% | 13 | 380 | 47.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00120000 | 2024-05-06 10:10AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 4 | 10,618 | 98.44% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 50 | 739 | 70.31% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 36 | 59.77% |
| GOOG240614P00120000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.15 | +0.03 | +75.00% | 1 | 1 | 54.39% |
| GOOG240621P00120000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.04 | -33.33% | 3 | 5,499 | 47.46% |
| GOOG240719P00120000 | 2024-05-02 1:01PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.17 | -0.14 | -51.85% | 6 | 2,388 | 38.92% |
| GOOG240920P00120000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 0.47 | 0.41 | 0.53 | -0.21 | -30.88% | 3 | 6,377 | 34.16% |
| GOOG241018P00120000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 0.81 | 0.55 | 0.69 | 0.00 | - | 15 | 474 | 32.72% |
| GOOG241115P00120000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 0.99 | 0.92 | 1.02 | -0.29 | -22.66% | 1 | 1,066 | 32.87% |
| GOOG241220P00120000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 1.17 | 1.13 | 1.19 | -0.29 | -19.86% | 12 | 1,581 | 31.29% |
| GOOG250117P00120000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 1.36 | 1.23 | 1.40 | -0.24 | -15.00% | 101 | 5,410 | 30.69% |
| GOOG250321P00120000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 2.10 | 1.62 | 2.00 | +0.60 | +40.00% | 1 | 174 | 30.15% |
| GOOG250620P00120000 | 2024-05-06 10:24AM EDT | 2025-06-20 | 2.64 | 2.63 | 2.94 | -1.02 | -27.87% | 2 | 1,629 | 29.73% |
| GOOG251219P00120000 | 2024-05-03 12:21PM EDT | 2025-12-19 | 4.41 | 4.40 | 4.75 | -1.24 | -21.95% | 15 | 449 | 29.02% |
| GOOG260116P00120000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 5.15 | 4.65 | 5.90 | +0.05 | +0.98% | 59 | 426 | 30.75% |
© 2024 Yahoo. All rights reserved.