Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00195000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,237 | 25.00% |
| GOOG240524C00195000 | 2024-05-10 2:13PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 12.50% |
| GOOG240531C00195000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,842 | 12.50% |
| GOOG240607C00195000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| GOOG240614C00195000 | 2024-05-10 2:17PM EDT | 2024-06-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| GOOG240621C00195000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,966 | 6.25% |
| GOOG240628C00195000 | 2024-05-10 3:02PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| GOOG240719C00195000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 19 | 1,060 | 6.25% |
| GOOG240816C00195000 | 2024-05-10 1:48PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| GOOG240920C00195000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,701 | 6.25% |
| GOOG241018C00195000 | 2024-05-10 2:16PM EDT | 2024-10-18 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 3.13% |
| GOOG241115C00195000 | 2024-05-10 3:04PM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 3.13% |
| GOOG241220C00195000 | 2024-05-10 1:08PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 842 | 3.13% |
| GOOG250117C00195000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 21 | 1,266 | 3.13% |
| GOOG250321C00195000 | 2024-05-10 11:15AM EDT | 2025-03-21 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| GOOG250620C00195000 | 2024-05-10 3:23PM EDT | 2025-06-20 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,316 | 3.13% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| GOOG260116C00195000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 489 | 780 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240531P00195000 | 2024-05-10 10:00AM EDT | 2024-05-31 | 25.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240621P00195000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 29.04% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG241115P00195000 | 2024-05-07 3:36PM EDT | 2024-11-15 | 25.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG241220P00195000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 92 | 245 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 22.69% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 32.15 | 33.95 | 0.00 | - | 2 | 4 | 20.82% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.