Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00085000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 84.19 | 82.30 | 83.45 | 0.00 | - | 50 | 53 | 288.28% |
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 2024-05-24 | 89.06 | 82.40 | 83.95 | 0.00 | - | 6 | 6 | 143.75% |
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 81.25 | 82.75 | 83.85 | 0.00 | - | 1 | 1 | 115.23% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 83.20 | 87.65 | 0.00 | - | 4 | 1,001 | 150.61% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 90.09 | 84.00 | 84.65 | 0.00 | - | 1 | 839 | 71.48% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 74.60 | 84.80 | 85.45 | 0.00 | - | - | 1 | 67.24% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG250117C00085000 | 2024-04-30 12:23PM EDT | 2025-01-17 | 85.20 | 85.45 | 86.25 | 0.00 | - | 200 | 1,210 | 62.94% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 89.80 | 85.60 | 90.00 | 0.00 | - | 1 | 48 | 57.90% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 79.50 | 87.55 | 92.00 | 0.00 | - | 2 | 77 | 54.08% |
| GOOG260116C00085000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 94.00 | 87.60 | 92.50 | 0.00 | - | 2 | 78 | 53.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 181.25% |
| GOOG240621P00085000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 3,686 | 74.22% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.04 | 0.00 | - | 40 | 74 | 57.03% |
| GOOG240920P00085000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 0.07 | 0.04 | 0.12 | 0.00 | - | 1 | 773 | 49.02% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.07 | 0.14 | 0.00 | - | 5 | 7 | 45.41% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.08 | 0.22 | 0.00 | - | 10 | 12 | 44.58% |
| GOOG241220P00085000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 0.17 | 0.14 | 0.27 | 0.00 | - | 82 | 1,841 | 42.19% |
| GOOG250117P00085000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 0.30 | 0.22 | 0.31 | 0.00 | - | 11 | 5,681 | 40.58% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 56.13% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 59.22% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 1.41 | 0.00 | 2.45 | 0.00 | - | 4 | 577 | 40.03% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 2026-01-16 | 1.31 | 0.80 | 2.55 | 0.00 | - | 5 | 593 | 39.51% |
© 2024 Yahoo. All rights reserved.