Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00200000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 125 | 3,211 | 49.22% |
| GOOG240524C00200000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 4 | 872 | 36.33% |
| GOOG240531C00200000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 1 | 957 | 31.45% |
| GOOG240607C00200000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.12 | -0.08 | -50.00% | 1 | 46 | 29.35% |
| GOOG240614C00200000 | 2024-05-07 12:44PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.21 | -0.13 | -46.43% | 30 | 12 | 28.66% |
| GOOG240621C00200000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.22 | -0.10 | -33.33% | 49 | 10,268 | 26.32% |
| GOOG240719C00200000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 0.56 | 0.45 | 0.57 | -0.16 | -22.22% | 32 | 1,540 | 24.56% |
| GOOG240816C00200000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 1.66 | 1.61 | 1.69 | -0.19 | -10.27% | 16 | 1 | 27.58% |
| GOOG240920C00200000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 2.23 | 2.54 | 2.64 | -0.58 | -20.64% | 125 | 3,227 | 27.37% |
| GOOG241018C00200000 | 2024-05-06 10:13AM EDT | 2024-10-18 | 3.40 | 3.35 | 3.50 | -0.15 | -4.23% | 30 | 624 | 27.58% |
| GOOG241115C00200000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 4.94 | 4.90 | 5.05 | -0.21 | -4.08% | 74 | 342 | 29.56% |
| GOOG241220C00200000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 6.11 | 5.90 | 6.20 | -0.07 | -1.13% | 84 | 3,176 | 29.75% |
| GOOG250117C00200000 | 2024-05-06 10:12AM EDT | 2025-01-17 | 7.00 | 6.90 | 7.10 | -0.05 | -0.71% | 61 | 4,856 | 29.90% |
| GOOG250321C00200000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 8.75 | 8.35 | 10.05 | -0.28 | -3.10% | 6 | 290 | 31.93% |
| GOOG250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 12.68 | 12.45 | 12.90 | +0.61 | +5.05% | 17 | 791 | 32.34% |
| GOOG251219C00200000 | 2024-05-02 3:00PM EDT | 2025-12-19 | 18.00 | 18.35 | 19.00 | -0.40 | -2.17% | 5 | 487 | 34.13% |
| GOOG260116C00200000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 19.10 | 19.25 | 19.65 | -0.25 | -1.29% | 66 | 1,510 | 34.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 28.30 | 32.00 | 0.00 | - | 50 | 0 | 66.99% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 30.05 | 27.70 | 31.95 | -15.59 | -34.16% | 1 | 1 | 46.45% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 27.75 | 32.00 | 0.00 | - | 21 | 0 | 36.07% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 29.85 | 30.35 | 0.00 | - | 10 | 11 | 18.29% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 30.15 | 32.85 | 0.00 | - | - | 10 | 26.50% |
| GOOG241115P00200000 | 2024-05-07 10:36AM EDT | 2024-11-15 | 29.97 | 30.75 | 33.15 | 0.00 | - | - | 2 | 25.31% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 31.15 | 33.00 | 0.00 | - | 100 | 185 | 22.85% |
| GOOG250117P00200000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 31.60 | 31.50 | 33.25 | -2.20 | -6.51% | 1 | 54 | 22.15% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 30.95 | 31.80 | 34.30 | -0.45 | -1.43% | 1 | 6 | 21.99% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 34.45 | 31.50 | 36.45 | 0.00 | - | 1 | 1 | 22.99% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 35.50 | 38.85 | 0.00 | - | 1 | 33 | 22.24% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 35.35 | 36.25 | 39.25 | 0.00 | - | 41 | 46 | 22.23% |
© 2024 Yahoo. All rights reserved.