Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00155000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 15.43 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-05-10 10:31AM EDT | 2024-05-31 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240607C00155000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240614C00155000 | 2024-05-10 10:12AM EDT | 2024-06-14 | 16.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 16.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 18.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG240816C00155000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 20.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-05-10 12:44PM EDT | 2024-11-15 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 26.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-05-08 11:58AM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-05-10 9:53AM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-05-09 1:41PM EDT | 2025-12-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 40.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 25.00% |
| GOOG240524P00155000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| GOOG240531P00155000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| GOOG240607P00155000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| GOOG240614P00155000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| GOOG240621P00155000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| GOOG240628P00155000 | 2024-05-10 3:04PM EDT | 2024-06-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOG240719P00155000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GOOG240816P00155000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 3.19 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| GOOG240920P00155000 | 2024-05-10 1:34PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG241018P00155000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 4.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GOOG241115P00155000 | 2024-05-10 2:28PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG241220P00155000 | 2024-05-10 3:17PM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GOOG250117P00155000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOG250620P00155000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116P00155000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.