Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00140000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 30.52 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| GOOG240524C00140000 | 2024-05-10 10:03AM EDT | 2024-05-24 | 30.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00140000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 29.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240607C00140000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00140000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 30.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-05-10 11:55AM EDT | 2024-07-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG241018C00140000 | 2024-05-10 1:09PM EDT | 2024-10-18 | 34.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241115C00140000 | 2024-05-09 12:12PM EDT | 2024-11-15 | 36.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-05-08 2:04PM EDT | 2025-03-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-05-10 1:41PM EDT | 2025-06-20 | 41.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-05-09 10:57AM EDT | 2025-12-19 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00140000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| GOOG240524P00140000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| GOOG240531P00140000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG240607P00140000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GOOG240614P00140000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG240621P00140000 | 2024-05-10 2:12PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| GOOG240628P00140000 | 2024-05-10 2:09PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOG240719P00140000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG240816P00140000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GOOG240920P00140000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG241018P00140000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG241115P00140000 | 2024-05-10 3:43PM EDT | 2024-11-15 | 2.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG241220P00140000 | 2024-05-10 1:25PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOG250321P00140000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00140000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG251219P00140000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00140000 | 2024-05-10 2:15PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.