Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00205000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 352 | 53.13% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 10 | 40 | 41.41% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.13 | -76.47% | 2 | 24 | 34.96% |
| GOOG240607C00205000 | 2024-05-03 10:33AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 5 | 25 | 32.32% |
| GOOG240614C00205000 | 2024-05-08 3:24PM EDT | 2024-06-14 | 0.12 | 0.03 | 0.18 | 0.00 | - | - | 15 | 31.89% |
| GOOG240621C00205000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 14 | 1,539 | 28.13% |
| GOOG240719C00205000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 0.37 | 0.31 | 0.38 | -0.07 | -15.91% | 23 | 337 | 25.39% |
| GOOG240920C00205000 | 2024-05-06 9:51AM EDT | 2024-09-20 | 1.84 | 1.90 | 1.99 | -0.31 | -14.42% | 11 | 4,579 | 27.45% |
| GOOG241018C00205000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 2.47 | 2.60 | 2.68 | -0.13 | -5.00% | 1 | 238 | 27.42% |
| GOOG241115C00205000 | 2024-05-02 10:14AM EDT | 2024-11-15 | 3.85 | 3.95 | 4.10 | -0.05 | -1.28% | 3 | 32 | 29.47% |
| GOOG241220C00205000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 5.00 | 4.95 | 5.15 | -0.15 | -2.91% | 34 | 171 | 29.64% |
| GOOG250117C00205000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 6.40 | 5.35 | 5.95 | +0.35 | +5.79% | 32 | 467 | 29.70% |
| GOOG250321C00205000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 7.50 | 7.10 | 8.35 | -0.30 | -3.85% | 10 | 192 | 31.01% |
| GOOG250620C00205000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 12.02 | 10.75 | 12.05 | +1.38 | +12.97% | 1 | 335 | 32.97% |
| GOOG251219C00205000 | 2024-04-29 9:45AM EDT | 2025-12-19 | 18.18 | 16.00 | 17.40 | +0.33 | +1.85% | 1 | 195 | 33.85% |
| GOOG260116C00205000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 18.55 | 17.60 | 18.05 | +1.35 | +7.85% | 1 | 499 | 33.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 38.10 | 34.30 | 37.00 | 0.00 | - | - | 0 | 51.93% |
| GOOG240920P00205000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 33.00 | 32.90 | 37.40 | -0.03 | -0.09% | 1 | 7 | 30.27% |
| GOOG241018P00205000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 35.70 | 33.05 | 37.40 | -0.95 | -2.59% | 1 | 8 | 27.48% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 35.10 | 37.85 | 0.00 | - | 30 | 30 | 26.74% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 20.63% |
| GOOG250117P00205000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 36.95 | 35.55 | 36.25 | -2.15 | -5.50% | 1 | 6 | 18.46% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 35.35 | 38.05 | 0.00 | - | 2 | 1 | 21.14% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 39.10 | 43.95 | 0.00 | - | 7 | 4 | 23.87% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 19.87% |
© 2024 Yahoo. All rights reserved.