Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00180000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.28 | 0.25 | 0.31 | -0.38 | -57.58% | 1,795 | 6,345 | 32.47% |
| GOOG240524C00180000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 0.67 | 0.65 | 0.70 | -0.41 | -37.96% | 565 | 852 | 27.98% |
| GOOG240531C00180000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 0.99 | 0.94 | 1.01 | -0.31 | -23.85% | 134 | 5,290 | 25.64% |
| GOOG240607C00180000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 1.32 | 1.29 | 1.42 | -0.48 | -26.67% | 371 | 700 | 25.21% |
| GOOG240614C00180000 | 2024-05-06 10:06AM EDT | 2024-06-14 | 1.76 | 1.73 | 1.88 | -0.42 | -19.27% | 129 | 87 | 25.34% |
| GOOG240621C00180000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 2.12 | 2.07 | 2.15 | -0.42 | -16.54% | 1,074 | 37,891 | 24.55% |
| GOOG240719C00180000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 3.65 | 3.55 | 3.70 | -0.20 | -5.19% | 338 | 3,781 | 24.99% |
| GOOG240816C00180000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 6.20 | 6.10 | 6.25 | -0.25 | -3.88% | 97 | 45 | 28.88% |
| GOOG240920C00180000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 7.72 | 7.70 | 7.85 | -0.18 | -2.28% | 587 | 11,886 | 28.81% |
| GOOG241018C00180000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 8.41 | 8.55 | 9.15 | -0.69 | -7.58% | 29 | 689 | 29.12% |
| GOOG241115C00180000 | 2024-05-03 12:27PM EDT | 2024-11-15 | 11.00 | 11.05 | 11.25 | +0.55 | +5.26% | 31 | 4,271 | 31.23% |
| GOOG241220C00180000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 12.35 | 12.45 | 12.70 | -0.03 | -0.24% | 12 | 2,933 | 31.42% |
| GOOG250117C00180000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 13.56 | 13.60 | 13.80 | -0.04 | -0.29% | 134 | 30,118 | 31.58% |
| GOOG250321C00180000 | 2024-05-03 2:05PM EDT | 2025-03-21 | 16.50 | 15.35 | 17.80 | +0.75 | +4.76% | 18 | 843 | 34.59% |
| GOOG250620C00180000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 20.00 | 19.50 | 20.50 | -0.05 | -0.25% | 6 | 3,747 | 34.23% |
| GOOG251219C00180000 | 2024-05-03 3:08PM EDT | 2025-12-19 | 26.23 | 25.15 | 27.45 | +0.24 | +0.92% | 1 | 834 | 36.51% |
| GOOG260116C00180000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 27.35 | 26.95 | 28.20 | +2.05 | +8.10% | 36 | 804 | 36.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00180000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 11.00 | 9.55 | 10.00 | -0.52 | -4.51% | 6 | 530 | 31.93% |
| GOOG240524P00180000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 11.20 | 8.95 | 10.30 | -1.25 | -10.04% | 1 | 21 | 26.51% |
| GOOG240531P00180000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 10.79 | 10.00 | 11.65 | -3.51 | -24.55% | 3 | 61 | 33.52% |
| GOOG240607P00180000 | 2024-04-30 12:16PM EDT | 2024-06-07 | 10.40 | 10.20 | 11.60 | -2.95 | -22.10% | 6 | 5 | 28.52% |
| GOOG240621P00180000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 11.51 | 10.80 | 11.85 | -0.99 | -7.92% | 1 | 163 | 24.51% |
| GOOG240719P00180000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 12.85 | 11.85 | 12.15 | -1.75 | -11.99% | 5 | 243 | 20.12% |
| GOOG240920P00180000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 15.25 | 14.50 | 14.80 | -3.15 | -17.12% | 1 | 849 | 21.78% |
| GOOG241018P00180000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 15.51 | 15.20 | 15.50 | -2.29 | -12.87% | 34 | 313 | 21.43% |
| GOOG241115P00180000 | 2024-04-30 3:14PM EDT | 2024-11-15 | 16.20 | 16.50 | 16.90 | -3.71 | -18.63% | 1 | 178 | 22.76% |
| GOOG241220P00180000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 17.23 | 17.30 | 17.70 | -3.57 | -17.16% | 10 | 367 | 22.46% |
| GOOG250117P00180000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 17.75 | 17.85 | 18.25 | -1.65 | -8.51% | 1 | 422 | 22.17% |
| GOOG250321P00180000 | 2024-04-29 1:05PM EDT | 2025-03-21 | 19.52 | 18.40 | 21.00 | -1.48 | -7.05% | 1 | 15 | 24.25% |
| GOOG250620P00180000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 20.66 | 20.90 | 22.65 | -2.94 | -12.46% | 11 | 53 | 23.68% |
| GOOG251219P00180000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 24.80 | 24.35 | 25.15 | -1.65 | -6.24% | 1 | 108 | 22.58% |
| GOOG260116P00180000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 25.50 | 24.70 | 25.65 | -1.80 | -6.59% | 1 | 260 | 22.63% |
© 2024 Yahoo. All rights reserved.