Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00125000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 45.43 | 44.60 | 46.20 | +1.43 | +3.25% | 5 | 738 | 110.94% |
| GOOG240524C00125000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 47.16 | 43.00 | 47.60 | 0.00 | - | - | 5 | 57.03% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 43.50 | 47.85 | 0.00 | - | 9 | 9 | 64.01% |
| GOOG240621C00125000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 45.40 | 44.70 | 47.90 | +1.50 | +3.42% | 2 | 5,234 | 63.50% |
| GOOG240719C00125000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 47.78 | 44.20 | 48.55 | +3.11 | +6.96% | 1 | 461 | 67.93% |
| GOOG240920C00125000 | 2024-05-06 10:02AM EDT | 2024-09-20 | 49.29 | 45.55 | 50.00 | +3.19 | +6.92% | 3 | 6,855 | 55.89% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 46.50 | 50.85 | 0.00 | - | 1 | 532 | 54.09% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 48.40 | 50.90 | 0.00 | - | 1 | 92 | 50.07% |
| GOOG241220C00125000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 50.83 | 49.25 | 51.70 | +1.82 | +3.71% | 4 | 806 | 48.52% |
| GOOG250117C00125000 | 2024-05-03 11:23AM EDT | 2025-01-17 | 52.55 | 50.00 | 51.50 | +3.95 | +8.13% | 20 | 3,339 | 45.14% |
| GOOG250321C00125000 | 2024-04-29 1:59PM EDT | 2025-03-21 | 55.27 | 51.35 | 55.50 | +3.75 | +7.28% | 1 | 46 | 50.31% |
| GOOG250620C00125000 | 2024-05-01 12:38PM EDT | 2025-06-20 | 54.25 | 54.75 | 57.20 | +1.40 | +2.65% | 2 | 632 | 47.79% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 2025-12-19 | 57.05 | 58.20 | 59.85 | 0.00 | - | 3 | 498 | 44.10% |
| GOOG260116C00125000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 60.00 | 59.00 | 62.50 | +3.17 | +5.58% | 10 | 849 | 47.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00125000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 39 | 4,859 | 87.50% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 6 | 114 | 62.89% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 3 | 137 | 50.78% |
| GOOG240607P00125000 | 2024-04-25 10:48AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | -0.60 | -92.31% | 7 | 5 | 48.24% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.17 | 0.00 | - | 2 | 2 | 49.71% |
| GOOG240621P00125000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 3 | 9,981 | 43.56% |
| GOOG240719P00125000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 0.21 | 0.17 | 0.21 | -0.12 | -36.36% | 1 | 1,743 | 36.08% |
| GOOG240920P00125000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.69 | -0.24 | -26.97% | 6 | 4,418 | 32.52% |
| GOOG241018P00125000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 0.82 | 0.78 | 0.85 | -0.28 | -25.45% | 13 | 588 | 30.91% |
| GOOG241115P00125000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 1.20 | 1.21 | 1.29 | -0.48 | -28.57% | 145 | 105 | 31.49% |
| GOOG241220P00125000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 1.50 | 1.47 | 1.53 | -0.44 | -22.68% | 5 | 3,871 | 30.21% |
| GOOG250117P00125000 | 2024-05-03 12:48PM EDT | 2025-01-17 | 1.70 | 1.66 | 1.79 | -0.41 | -19.43% | 64 | 5,288 | 29.71% |
| GOOG250321P00125000 | 2024-05-06 10:03AM EDT | 2025-03-21 | 2.56 | 2.33 | 2.55 | -0.46 | -15.23% | 17 | 6,280 | 29.46% |
| GOOG250620P00125000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 3.45 | 2.34 | 3.95 | -0.40 | -10.39% | 1 | 1,064 | 29.95% |
| GOOG251219P00125000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 5.30 | 4.40 | 6.55 | -0.63 | -10.62% | 1 | 598 | 30.19% |
| GOOG260116P00125000 | 2024-05-01 3:40PM EDT | 2026-01-16 | 6.12 | 5.60 | 7.90 | -0.53 | -7.97% | 5 | 612 | 31.96% |
© 2024 Yahoo. All rights reserved.