Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00150000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 20.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240524C00150000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 20.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240531C00150000 | 2024-05-09 10:06AM EDT | 2024-05-31 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240607C00150000 | 2024-05-03 2:50PM EDT | 2024-06-07 | 20.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG240614C00150000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621C00150000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240628C00150000 | 2024-05-10 1:55PM EDT | 2024-06-28 | 21.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240719C00150000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240816C00150000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOG240920C00150000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG241018C00150000 | 2024-05-10 1:56PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241115C00150000 | 2024-05-10 1:45PM EDT | 2024-11-15 | 27.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-05-10 10:53AM EDT | 2024-12-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250321C00150000 | 2024-05-10 10:30AM EDT | 2025-03-21 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00150000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG251219C00150000 | 2024-05-10 9:48AM EDT | 2025-12-19 | 40.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00150000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 43.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00150000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG240524P00150000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOG240531P00150000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOG240607P00150000 | 2024-05-10 2:17PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240614P00150000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG240621P00150000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG240628P00150000 | 2024-05-10 2:55PM EDT | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GOOG240719P00150000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG240816P00150000 | 2024-05-10 3:09PM EDT | 2024-08-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GOOG240920P00150000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG241018P00150000 | 2024-05-10 2:00PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG241115P00150000 | 2024-05-09 12:54PM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG241220P00150000 | 2024-05-10 11:26AM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| GOOG250117P00150000 | 2024-05-10 10:01AM EDT | 2025-01-17 | 5.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG250321P00150000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GOOG250620P00150000 | 2024-05-08 11:48AM EDT | 2025-06-20 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219P00150000 | 2024-05-10 3:11PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GOOG260116P00150000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.