Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00135000 | 2024-05-13 2:23PM EDT | 2024-05-17 | 34.80 | 34.20 | 34.60 | -0.84 | -2.36% | 3 | 2,750 | 89.84% |
| GOOG240524C00135000 | 2024-05-13 10:57AM EDT | 2024-05-24 | 32.52 | 34.20 | 35.45 | -5.16 | -13.69% | 3 | 32 | 71.39% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 32.30 | 34.35 | 35.45 | 0.00 | - | 2 | 56 | 59.13% |
| GOOG240607C00135000 | 2024-04-29 9:33AM EDT | 2024-06-07 | 32.40 | 34.50 | 35.55 | -2.60 | -7.43% | 1 | 3 | 53.52% |
| GOOG240614C00135000 | 2024-05-06 12:44PM EDT | 2024-06-14 | 34.55 | 34.80 | 35.60 | 0.00 | - | - | 2 | 50.68% |
| GOOG240621C00135000 | 2024-05-13 2:17PM EDT | 2024-06-21 | 35.32 | 34.75 | 35.65 | -1.73 | -4.67% | 180 | 5,822 | 52.08% |
| GOOG240719C00135000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 39.20 | 35.65 | 36.20 | 0.00 | - | 15 | 3,076 | 44.56% |
| GOOG240920C00135000 | 2024-05-13 10:07AM EDT | 2024-09-20 | 35.64 | 37.60 | 38.10 | -3.16 | -8.14% | 1 | 1,630 | 41.20% |
| GOOG241018C00135000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 38.64 | 38.40 | 38.95 | 0.00 | - | 452 | 172 | 40.58% |
| GOOG241115C00135000 | 2024-05-13 12:31PM EDT | 2024-11-15 | 38.65 | 39.85 | 40.10 | -1.49 | -3.71% | 6 | 51 | 41.15% |
| GOOG241220C00135000 | 2024-05-10 1:12PM EDT | 2024-12-20 | 40.77 | 40.85 | 41.05 | 0.00 | - | 128 | 2,657 | 40.46% |
| GOOG250117C00135000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 41.97 | 41.60 | 41.95 | 0.00 | - | 1 | 3,611 | 40.46% |
| GOOG250321C00135000 | 2024-05-13 9:47AM EDT | 2025-03-21 | 42.09 | 43.45 | 44.80 | -1.36 | -3.13% | 1 | 50 | 42.47% |
| GOOG250620C00135000 | 2024-05-13 11:37AM EDT | 2025-06-20 | 44.90 | 46.20 | 47.70 | -1.89 | -4.04% | 14 | 467 | 42.79% |
| GOOG251219C00135000 | 2024-05-07 1:20PM EDT | 2025-12-19 | 54.20 | 50.65 | 52.70 | 0.00 | - | 2 | 541 | 43.02% |
| GOOG260116C00135000 | 2024-05-13 11:22AM EDT | 2026-01-16 | 50.50 | 51.55 | 52.60 | -2.53 | -4.77% | 1 | 771 | 41.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00135000 | 2024-05-13 2:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 572 | 4,257 | 75.00% |
| GOOG240524P00135000 | 2024-05-13 1:52PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 223 | 481 | 53.13% |
| GOOG240531P00135000 | 2024-05-13 10:50AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 2 | 136 | 45.70% |
| GOOG240607P00135000 | 2024-05-13 2:12PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.11 | -0.06 | -46.15% | 2 | 18 | 40.82% |
| GOOG240614P00135000 | 2024-05-13 1:57PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.16 | -0.04 | -28.57% | 6 | 27 | 38.38% |
| GOOG240621P00135000 | 2024-05-13 2:17PM EDT | 2024-06-21 | 0.12 | 0.15 | 0.18 | -0.05 | -29.41% | 281 | 3,813 | 35.55% |
| GOOG240719P00135000 | 2024-05-13 12:15PM EDT | 2024-07-19 | 0.36 | 0.30 | 0.35 | +0.01 | +2.86% | 16 | 4,721 | 30.71% |
| GOOG240816P00135000 | 2024-05-13 1:55PM EDT | 2024-08-16 | 0.81 | 0.77 | 0.82 | -0.06 | -6.90% | 24 | 11 | 31.01% |
| GOOG240920P00135000 | 2024-05-13 1:03PM EDT | 2024-09-20 | 1.25 | 1.14 | 1.18 | -0.01 | -0.79% | 43 | 5,474 | 29.09% |
| GOOG241018P00135000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 1.43 | 1.47 | 1.52 | 0.00 | - | 3 | 740 | 28.30% |
| GOOG241115P00135000 | 2024-05-10 11:28AM EDT | 2024-11-15 | 2.18 | 2.15 | 2.22 | 0.00 | - | 3 | 708 | 29.25% |
| GOOG241220P00135000 | 2024-05-13 1:17PM EDT | 2024-12-20 | 2.61 | 2.56 | 2.63 | +0.06 | +2.35% | 4 | 2,291 | 28.38% |
| GOOG250117P00135000 | 2024-05-13 11:58AM EDT | 2025-01-17 | 3.10 | 2.85 | 2.97 | +0.15 | +5.08% | 32 | 3,572 | 27.89% |
| GOOG250321P00135000 | 2024-05-10 3:39PM EDT | 2025-03-21 | 3.75 | 3.75 | 4.10 | 0.00 | - | 2 | 115 | 28.06% |
| GOOG250620P00135000 | 2024-05-13 12:25PM EDT | 2025-06-20 | 5.40 | 5.00 | 5.30 | +0.40 | +8.00% | 1 | 688 | 27.40% |
| GOOG251219P00135000 | 2024-05-10 12:16PM EDT | 2025-12-19 | 7.80 | 7.55 | 7.90 | 0.00 | - | 1 | 514 | 27.22% |
| GOOG260116P00135000 | 2024-05-13 9:34AM EDT | 2026-01-16 | 8.45 | 7.95 | 8.25 | +0.11 | +1.32% | 1 | 357 | 27.16% |
© 2024 Yahoo. All rights reserved.