Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00145000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 25.47 | 0.00 | 0.00 | -0.76 | -2.90% | 135 | 0 | 0.00% |
| GOOG240524C00145000 | 2024-05-10 11:42AM EDT | 2024-05-24 | 24.80 | 0.00 | 0.00 | -2.09 | -7.77% | 11 | 0 | 0.00% |
| GOOG240531C00145000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 25.98 | 0.00 | 0.00 | -2.36 | -8.33% | 1 | 0 | 0.00% |
| GOOG240607C00145000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 24.83 | 0.00 | 0.00 | -2.54 | -9.28% | 2 | 0 | 0.00% |
| GOOG240621C00145000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 25.90 | 0.00 | 0.00 | -1.47 | -5.37% | 7 | 0 | 0.00% |
| GOOG240628C00145000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 26.67 | 0.00 | 0.00 | +26.67 | - | - | - | 0.00% |
| GOOG240719C00145000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 27.55 | 0.00 | 0.00 | -0.45 | -1.61% | 20 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 29.74 | 0.00 | 0.00 | -1.11 | -3.60% | 20 | 0 | 0.00% |
| GOOG241018C00145000 | 2024-05-10 1:16PM EDT | 2024-10-18 | 29.98 | 0.00 | 0.00 | -1.73 | -5.46% | 6 | 0 | 0.00% |
| GOOG241115C00145000 | 2024-05-10 12:59PM EDT | 2024-11-15 | 31.80 | 0.00 | 0.00 | -1.75 | -5.22% | 1 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 33.81 | 0.00 | 0.00 | -1.23 | -3.51% | 4 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 34.69 | 0.00 | 0.00 | -0.48 | -1.36% | 16 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 36.12 | 0.00 | 0.00 | -0.81 | -2.19% | 1 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 38.32 | 0.00 | 0.00 | -2.68 | -6.54% | 2 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | +0.04 | +0.09% | 2 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00145000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 1,125 | 0 | 25.00% |
| GOOG240524P00145000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GOOG240531P00145000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 61 | 0 | 12.50% |
| GOOG240607P00145000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | -0.02 | -9.09% | 19 | 0 | 12.50% |
| GOOG240614P00145000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | -0.20 | -37.04% | 91 | 0 | 12.50% |
| GOOG240621P00145000 | 2024-05-10 11:23AM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | +0.06 | +16.67% | 11 | 0 | 12.50% |
| GOOG240628P00145000 | 2024-05-10 3:04PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | +0.44 | - | - | - | 12.50% |
| GOOG240719P00145000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | +0.01 | +1.47% | 97 | 0 | 6.25% |
| GOOG240816P00145000 | 2024-05-10 1:47PM EDT | 2024-08-16 | 1.89 | 0.00 | 0.00 | +1.89 | - | - | - | 6.25% |
| GOOG240920P00145000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | +0.12 | +5.69% | 90 | 0 | 6.25% |
| GOOG241018P00145000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | +0.09 | +3.45% | 42 | 0 | 6.25% |
| GOOG241115P00145000 | 2024-05-10 12:56PM EDT | 2024-11-15 | 3.75 | 0.00 | 0.00 | +0.40 | +11.94% | 3 | 0 | 6.25% |
| GOOG241220P00145000 | 2024-05-10 3:11PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | +0.10 | +2.47% | 57 | 0 | 6.25% |
| GOOG250117P00145000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 4.56 | 0.00 | 0.00 | -0.09 | -1.94% | 19 | 0 | 3.13% |
| GOOG250321P00145000 | 2024-05-10 3:39PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | +0.05 | +0.88% | 1 | 0 | 3.13% |
| GOOG250620P00145000 | 2024-05-08 3:51PM EDT | 2025-06-20 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 2025-12-19 | 11.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG260116P00145000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.