Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00210000 | 2024-05-08 2:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 576 | 57.81% |
| GOOG240524C00210000 | 2024-05-06 2:35PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 89 | 44.14% |
| GOOG240531C00210000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 36.72% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 5 | 33.99% |
| GOOG240614C00210000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.64 | 0.05 | 0.14 | 0.00 | - | 3 | 3 | 33.40% |
| GOOG240621C00210000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.11 | -0.05 | -41.67% | 10 | 604 | 29.30% |
| GOOG240719C00210000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 0.21 | 0.21 | 0.27 | -0.15 | -41.67% | 11 | 271 | 26.07% |
| GOOG240920C00210000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 1.45 | 1.42 | 1.50 | -0.26 | -15.20% | 10 | 906 | 27.39% |
| GOOG241018C00210000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 2.02 | 1.84 | 2.07 | -0.10 | -4.72% | 5 | 484 | 27.27% |
| GOOG241115C00210000 | 2024-05-10 9:41AM EDT | 2024-11-15 | 3.11 | 3.15 | 3.30 | -0.29 | -8.53% | 1 | 146 | 29.23% |
| GOOG241220C00210000 | 2024-05-10 12:44PM EDT | 2024-12-20 | 4.20 | 4.05 | 4.25 | -0.12 | -2.78% | 34 | 2,609 | 29.39% |
| GOOG250117C00210000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 4.70 | 4.80 | 4.95 | -0.50 | -9.62% | 16 | 4,371 | 29.37% |
| GOOG250321C00210000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 7.60 | 6.20 | 8.15 | 0.00 | - | 48 | 1,092 | 32.48% |
| GOOG250620C00210000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 9.80 | 7.50 | 10.65 | -0.60 | -5.77% | 10 | 2,355 | 32.54% |
| GOOG251219C00210000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 15.75 | 14.30 | 15.90 | 0.00 | - | 1 | 1,152 | 33.52% |
| GOOG260116C00210000 | 2024-05-08 11:10AM EDT | 2026-01-16 | 17.10 | 16.10 | 17.15 | 0.00 | - | 1 | 1,295 | 34.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 39.10 | 42.00 | 0.00 | - | - | 0 | 75.49% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 145.91% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 42.85% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 37.75 | 42.00 | 0.00 | - | 3 | 0 | 30.99% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 37.80 | 42.00 | 0.00 | - | - | 2 | 28.16% |
| GOOG241220P00210000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 40.20 | 39.90 | 42.50 | +2.18 | +5.73% | 1 | 1 | 25.40% |
| GOOG250117P00210000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 40.95 | 40.05 | 41.90 | +1.35 | +3.41% | 1 | 12 | 22.19% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 42.35 | 41.50 | 45.45 | 0.00 | - | 1 | 11 | 19.96% |
© 2024 Yahoo. All rights reserved.