Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00190000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 277 | 4,017 | 38.28% |
| GOOG240524C00190000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 0.11 | 0.08 | 0.12 | -0.11 | -50.00% | 12 | 832 | 30.76% |
| GOOG240531C00190000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 40 | 3,233 | 27.20% |
| GOOG240607C00190000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 0.31 | 0.28 | 0.32 | -0.38 | -55.07% | 25 | 696 | 25.78% |
| GOOG240614C00190000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 0.50 | 0.46 | 0.52 | -0.30 | -37.50% | 12 | 47 | 25.68% |
| GOOG240621C00190000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 0.61 | 0.58 | 0.63 | -0.22 | -26.51% | 68 | 5,540 | 24.54% |
| GOOG240628C00190000 | 2024-05-10 1:49PM EDT | 2024-06-28 | 0.64 | 0.64 | 0.93 | -0.25 | -28.09% | 16 | 13 | 25.24% |
| GOOG240719C00190000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 1.45 | 1.40 | 1.46 | -0.30 | -17.14% | 87 | 2,121 | 24.22% |
| GOOG240816C00190000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 2.95 | 3.20 | 3.35 | -0.61 | -17.13% | 65 | 3 | 28.00% |
| GOOG240920C00190000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 4.55 | 4.50 | 4.65 | -0.25 | -5.21% | 100 | 9,543 | 27.87% |
| GOOG241018C00190000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 5.55 | 5.60 | 5.75 | -0.30 | -5.13% | 48 | 500 | 28.13% |
| GOOG241115C00190000 | 2024-05-06 10:25AM EDT | 2024-11-15 | 7.65 | 7.25 | 7.65 | +0.25 | +3.38% | 27 | 601 | 30.25% |
| GOOG241220C00190000 | 2024-05-03 10:11AM EDT | 2024-12-20 | 8.20 | 8.75 | 9.00 | +0.30 | +3.80% | 65 | 1,552 | 30.49% |
| GOOG250117C00190000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 9.90 | 9.80 | 10.00 | -0.03 | -0.30% | 49 | 2,623 | 30.61% |
| GOOG250321C00190000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 13.10 | 12.30 | 13.35 | +0.90 | +7.38% | 33 | 210 | 32.86% |
| GOOG250620C00190000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 16.08 | 15.35 | 18.50 | +1.18 | +7.92% | 1 | 589 | 36.21% |
| GOOG251219C00190000 | 2024-05-03 9:53AM EDT | 2025-12-19 | 21.62 | 21.90 | 22.65 | 0.00 | - | 1 | 369 | 34.90% |
| GOOG260116C00190000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 22.59 | 22.85 | 23.30 | +0.01 | +0.04% | 6 | 420 | 34.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 19.00 | 20.40 | 0.00 | - | 1 | 0 | 65.72% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 17.75 | 20.20 | 0.00 | - | 1 | 0 | 40.97% |
| GOOG240531P00190000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 17.15 | 17.75 | 21.15 | -3.92 | -18.60% | 1 | 1 | 44.79% |
| GOOG240607P00190000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 20.80 | 17.75 | 22.00 | 0.00 | - | - | 1 | 45.47% |
| GOOG240614P00190000 | 2024-05-08 9:38AM EDT | 2024-06-14 | 19.19 | 17.85 | 20.10 | 0.00 | - | - | 1 | 24.02% |
| GOOG240621P00190000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 20.00 | 18.45 | 20.05 | -1.51 | -7.02% | 2 | 18 | 21.22% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 2024-07-19 | 19.01 | 19.80 | 20.30 | -2.54 | -11.79% | 2 | 10 | 18.63% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 20.60 | 22.80 | 0.00 | - | 3 | 43 | 23.21% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 21.95 | 23.05 | 0.00 | - | 4 | 15 | 21.80% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 22.85 | 24.25 | 0.00 | - | 4 | 2 | 23.11% |
| GOOG241220P00190000 | 2024-04-29 2:56PM EDT | 2024-12-20 | 23.90 | 23.60 | 24.80 | -1.98 | -7.65% | 20 | 31 | 22.43% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 23.79 | 23.95 | 25.35 | -8.21 | -25.66% | 1 | 38 | 22.26% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 24.60 | 26.20 | 0.00 | - | 9 | 7 | 21.42% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 24.48% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 28.85 | 30.70 | 0.00 | - | 2 | 5 | 21.25% |
| GOOG260116P00190000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 31.21 | 30.00 | 31.90 | -1.74 | -5.28% | 2 | 49 | 22.16% |
© 2024 Yahoo. All rights reserved.