Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00185000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 12.50% |
| GOOG240524C00185000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| GOOG240531C00185000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 6.25% |
| GOOG240607C00185000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| GOOG240614C00185000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| GOOG240621C00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
| GOOG240628C00185000 | 2024-05-10 2:38PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GOOG240719C00185000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| GOOG240816C00185000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 4.41 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| GOOG240920C00185000 | 2024-05-10 2:18PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| GOOG241018C00185000 | 2024-05-10 1:49PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOG241115C00185000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 9.14 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| GOOG241220C00185000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GOOG250117C00185000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250321C00185000 | 2024-05-09 3:24PM EDT | 2025-03-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620C00185000 | 2024-05-08 3:12PM EDT | 2025-06-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOG251219C00185000 | 2024-05-09 2:32PM EDT | 2025-12-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116C00185000 | 2024-05-10 9:59AM EDT | 2026-01-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00185000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 15.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00185000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 15.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240607P00185000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 15.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOG240621P00185000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 15.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719P00185000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00185000 | 2024-05-10 10:51AM EDT | 2024-09-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00185000 | 2024-05-10 1:56PM EDT | 2024-11-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 2025-01-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 26.35 | 28.00 | 0.00 | - | 2 | 100 | 22.14% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.