Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00130000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 40.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240524C00130000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00130000 | 2024-05-08 3:22PM EDT | 2024-06-07 | 42.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621C00130000 | 2024-05-09 12:30PM EDT | 2024-06-21 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719C00130000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 42.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240920C00130000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115C00130000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241220C00130000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250117C00130000 | 2024-05-10 11:49AM EDT | 2025-01-17 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00130000 | 2024-05-10 1:17PM EDT | 2025-03-21 | 47.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00130000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 49.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00130000 | 2024-05-10 9:48AM EDT | 2025-12-19 | 54.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00130000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00130000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GOOG240524P00130000 | 2024-05-10 2:09PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GOOG240531P00130000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG240607P00130000 | 2024-05-07 11:28AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00130000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG240628P00130000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 0.17 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| GOOG240719P00130000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG240920P00130000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG241018P00130000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG241115P00130000 | 2024-05-08 2:09PM EDT | 2024-11-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG241220P00130000 | 2024-05-10 1:19PM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250117P00130000 | 2024-05-10 1:20PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250321P00130000 | 2024-05-10 3:24PM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GOOG250620P00130000 | 2024-05-07 3:42PM EDT | 2025-06-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00130000 | 2024-05-06 10:35AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG260116P00130000 | 2024-05-10 12:19PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.