Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 471 | 11,200 | 0.00% |
| GOOG240524C00165000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 3,397 | 0.00% |
| GOOG240531C00165000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 109 | 3,147 | 0.00% |
| GOOG240607C00165000 | 2024-05-10 2:06PM EDT | 2024-06-07 | 8.55 | 0.00 | 0.00 | 0.00 | - | 16 | 492 | 0.00% |
| GOOG240614C00165000 | 2024-05-10 1:43PM EDT | 2024-06-14 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| GOOG240621C00165000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.07 | 0.00 | 0.00 | 0.00 | - | 55 | 14,219 | 0.00% |
| GOOG240628C00165000 | 2024-05-10 3:15PM EDT | 2024-06-28 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| GOOG240719C00165000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 10.89 | 0.00 | 0.00 | 0.00 | - | 79 | 3,201 | 0.00% |
| GOOG240816C00165000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| GOOG240920C00165000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 14 | 4,616 | 0.00% |
| GOOG241018C00165000 | 2024-05-10 11:24AM EDT | 2024-10-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,025 | 0.00% |
| GOOG241115C00165000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 883 | 0.00% |
| GOOG241220C00165000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,925 | 0.00% |
| GOOG250117C00165000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9,447 | 0.00% |
| GOOG250321C00165000 | 2024-05-10 11:13AM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3,152 | 0.00% |
| GOOG250620C00165000 | 2024-05-10 1:47PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,898 | 0.00% |
| GOOG251219C00165000 | 2024-05-09 9:36AM EDT | 2025-12-19 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,427 | 0.00% |
| GOOG260116C00165000 | 2024-05-10 1:48PM EDT | 2026-01-16 | 31.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,983 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 139 | 6,895 | 6.25% |
| GOOG240524P00165000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 948 | 3.13% |
| GOOG240531P00165000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 591 | 3.13% |
| GOOG240607P00165000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.17 | 0.00 | 0.00 | 0.00 | - | 19 | 506 | 3.13% |
| GOOG240614P00165000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 2.66 | 0.00 | 0.00 | 0.00 | - | 9 | 190 | 3.13% |
| GOOG240621P00165000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 493 | 3,020 | 3.13% |
| GOOG240628P00165000 | 2024-05-10 2:54PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 1.56% |
| GOOG240719P00165000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 1,126 | 1.56% |
| GOOG240816P00165000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 108 | 103 | 1.56% |
| GOOG240920P00165000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,923 | 1.56% |
| GOOG241018P00165000 | 2024-05-10 3:05PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 1.56% |
| GOOG241115P00165000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 32 | 503 | 0.78% |
| GOOG241220P00165000 | 2024-05-10 2:40PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,439 | 0.78% |
| GOOG250117P00165000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,091 | 0.78% |
| GOOG250321P00165000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 68 | 75 | 0.78% |
| GOOG250620P00165000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 68 | 295 | 0.78% |
| GOOG251219P00165000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 17.34 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| GOOG260116P00165000 | 2024-05-10 11:04AM EDT | 2026-01-16 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,873 | 0.78% |
© 2024 Yahoo. All rights reserved.