Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 89.55 | 91.10 | 0.00 | - | 1 | 4 | 239.06% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 88.20 | 92.60 | 0.00 | - | 1 | 601 | 96.29% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 88.55 | 92.95 | 0.00 | - | 1 | 4 | 90.63% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 89.20 | 93.65 | 0.00 | - | 1 | 509 | 77.15% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 89.50 | 94.00 | 0.00 | - | 1 | 2 | 73.88% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 51.81% |
| GOOG250117C00080000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 91.90 | 90.50 | 95.10 | +0.87 | +0.96% | 15 | 1,546 | 66.98% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 92.60 | 91.50 | 96.00 | -6.15 | -6.23% | 20 | 30 | 65.24% |
| GOOG250620C00080000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 94.61 | 92.00 | 97.00 | -2.29 | -2.36% | 2 | 130 | 60.78% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 94.00 | 99.00 | 0.00 | - | 4 | 318 | 57.11% |
| GOOG260116C00080000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 96.50 | 94.50 | 99.00 | +1.50 | +1.58% | 4 | 240 | 56.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 200.00% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 1,824 | 82.03% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.17 | -0.04 | -66.67% | 10 | 121 | 72.07% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.01 | 0.11 | 0.00 | - | 2 | 1,424 | 53.22% |
| GOOG241018P00080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 10 | 131 | 47.75% |
| GOOG241115P00080000 | 2024-04-30 11:10AM EDT | 2024-11-15 | 0.12 | 0.06 | 0.18 | -0.09 | -42.86% | 10 | 12 | 47.51% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.07 | 0.22 | 0.00 | - | 6 | 760 | 44.82% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.25 | 0.00 | - | 17 | 6,050 | 43.02% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.38 | 0.00 | - | 6 | 318 | 50.43% |
| GOOG250620P00080000 | 2024-05-03 11:40AM EDT | 2025-06-20 | 0.52 | 0.00 | 5.00 | -0.26 | -33.33% | 3 | 802 | 52.67% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.15 | 0.00 | - | 10 | 737 | 36.60% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.80 | 2.31 | 0.00 | - | 2 | 150 | 41.88% |
© 2024 Yahoo. All rights reserved.