Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00170000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | -0.44 | -12.61% | 6,212 | 14,912 | 33.94% |
| GOOG240524C00170000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 3.87 | 3.80 | 3.90 | -0.28 | -6.75% | 1,339 | 1,390 | 29.30% |
| GOOG240531C00170000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 4.22 | 4.30 | 4.45 | -0.47 | -10.02% | 708 | 1,030 | 27.09% |
| GOOG240607C00170000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 4.99 | 4.90 | 5.10 | -0.21 | -4.04% | 151 | 898 | 26.83% |
| GOOG240614C00170000 | 2024-05-06 9:47AM EDT | 2024-06-14 | 5.63 | 5.45 | 5.70 | -0.17 | -2.93% | 215 | 133 | 26.81% |
| GOOG240621C00170000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 6.02 | 5.95 | 6.10 | -0.18 | -2.90% | 620 | 7,176 | 26.17% |
| GOOG240628C00170000 | 2024-05-10 2:26PM EDT | 2024-06-28 | 6.45 | 6.25 | 6.60 | -0.31 | -4.59% | 18 | 6 | 26.22% |
| GOOG240719C00170000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 7.80 | 7.80 | 7.95 | -0.10 | -1.27% | 275 | 5,225 | 26.45% |
| GOOG240816C00170000 | 2024-05-10 2:03PM EDT | 2024-08-16 | 10.60 | 10.60 | 10.75 | -0.54 | -4.85% | 100 | 1 | 30.33% |
| GOOG240920C00170000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 12.33 | 12.30 | 12.45 | +0.03 | +0.24% | 280 | 3,076 | 30.18% |
| GOOG241018C00170000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 12.95 | 13.65 | 13.85 | -0.67 | -4.92% | 8 | 853 | 30.54% |
| GOOG241115C00170000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 16.10 | 15.25 | 15.95 | +1.21 | +8.13% | 77 | 905 | 32.51% |
| GOOG241220C00170000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 16.30 | 17.05 | 17.45 | -0.70 | -4.12% | 61 | 5,103 | 32.70% |
| GOOG250117C00170000 | 2024-05-06 10:17AM EDT | 2025-01-17 | 18.20 | 18.35 | 18.55 | -0.01 | -0.05% | 700 | 5,658 | 32.79% |
| GOOG250321C00170000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 21.75 | 20.15 | 21.45 | +0.70 | +3.33% | 10 | 3,275 | 33.97% |
| GOOG250620C00170000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 24.96 | 24.50 | 27.35 | +0.44 | +1.79% | 11 | 4,356 | 38.29% |
| GOOG251219C00170000 | 2024-05-06 10:27AM EDT | 2025-12-19 | 31.48 | 29.75 | 33.05 | +2.33 | +7.99% | 2 | 1,770 | 38.59% |
| GOOG260116C00170000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 31.75 | 31.25 | 32.50 | +0.07 | +0.22% | 22 | 1,123 | 37.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00170000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 2.57 | 2.53 | 2.68 | -1.58 | -38.07% | 2,290 | 5,355 | 32.45% |
| GOOG240524P00170000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 3.20 | 3.15 | 3.30 | -1.42 | -30.74% | 533 | 2,069 | 26.88% |
| GOOG240531P00170000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 3.63 | 3.50 | 3.70 | -1.72 | -32.15% | 375 | 426 | 24.20% |
| GOOG240607P00170000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 4.00 | 3.95 | 4.95 | -1.40 | -25.93% | 109 | 164 | 27.60% |
| GOOG240614P00170000 | 2024-05-03 2:21PM EDT | 2024-06-14 | 4.60 | 4.45 | 4.70 | -1.69 | -26.87% | 57 | 21 | 23.39% |
| GOOG240621P00170000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 4.96 | 4.85 | 5.00 | -1.28 | -20.51% | 361 | 1,508 | 22.62% |
| GOOG240719P00170000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 6.20 | 6.05 | 6.20 | -1.25 | -16.78% | 113 | 1,887 | 21.51% |
| GOOG240816P00170000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 8.15 | 8.00 | 8.70 | +0.29 | +3.69% | 186 | 10 | 25.30% |
| GOOG240920P00170000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 9.23 | 9.15 | 9.30 | -1.32 | -12.51% | 57 | 1,035 | 23.16% |
| GOOG241018P00170000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 10.84 | 9.90 | 10.10 | -1.11 | -9.29% | 7 | 167 | 22.82% |
| GOOG241115P00170000 | 2024-05-03 1:39PM EDT | 2024-11-15 | 11.60 | 11.25 | 11.55 | -1.32 | -10.22% | 66 | 420 | 24.05% |
| GOOG241220P00170000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 12.30 | 12.15 | 12.80 | -2.25 | -15.46% | 51 | 1,062 | 24.45% |
| GOOG250117P00170000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 12.76 | 12.70 | 12.95 | -1.21 | -8.66% | 1,005 | 499 | 23.31% |
| GOOG250321P00170000 | 2024-05-06 9:35AM EDT | 2025-03-21 | 14.60 | 13.45 | 14.85 | -0.94 | -6.05% | 18 | 31 | 23.88% |
| GOOG250620P00170000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 16.38 | 15.05 | 16.55 | -1.15 | -6.56% | 3 | 128 | 23.42% |
| GOOG251219P00170000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 20.00 | 19.45 | 19.95 | -1.50 | -6.98% | 5 | 9 | 23.45% |
| GOOG260116P00170000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 19.60 | 17.95 | 21.45 | -2.40 | -10.91% | 43 | 203 | 24.63% |
© 2024 Yahoo. All rights reserved.