Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 79.55 | 81.10 | 0.00 | - | 7 | 53 | 186.72% |
| GOOG240607C00090000 | 2024-04-26 3:18PM EDT | 2024-06-07 | 84.04 | 78.25 | 82.65 | 0.00 | - | 21 | 21 | 105.27% |
| GOOG240621C00090000 | 2024-05-09 10:02AM EDT | 2024-06-21 | 80.80 | 78.85 | 82.50 | 0.00 | - | 1 | 12,677 | 97.36% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 78.70 | 83.05 | 0.00 | - | 2 | 9 | 80.62% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 79.50 | 83.85 | 0.00 | - | 1 | 917 | 69.21% |
| GOOG241018C00090000 | 2024-05-07 1:39PM EDT | 2024-10-18 | 84.80 | 79.70 | 84.30 | 0.00 | - | 1 | 5 | 65.98% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 80.15 | 84.75 | 0.00 | - | 2 | 2 | 64.43% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 82.00 | 85.30 | 0.00 | - | 2 | 177 | 66.60% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 83.85 | 81.00 | 85.60 | 0.00 | - | 1 | 1,398 | 60.85% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 82.00 | 87.00 | 0.00 | - | 30 | 14 | 60.00% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 83.00 | 88.00 | 0.00 | - | 1 | 583 | 56.52% |
| GOOG251219C00090000 | 2024-05-07 9:33AM EDT | 2025-12-19 | 89.52 | 85.50 | 90.00 | 0.00 | - | 10 | 457 | 53.20% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 87.50 | 85.50 | 90.50 | +0.51 | +0.59% | 1 | 233 | 52.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 165.63% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 6 | 120.31% |
| GOOG240621P00090000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 4,280 | 68.75% |
| GOOG240719P00090000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 433 | 164 | 54.30% |
| GOOG240920P00090000 | 2024-05-07 12:37PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 1,486 | 44.82% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.07 | 0.16 | 0.00 | - | 10 | 88 | 43.26% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 0.16 | 0.13 | 0.27 | 0.00 | - | 1 | 96 | 43.02% |
| GOOG241220P00090000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 0.29 | 0.25 | 0.34 | 0.00 | - | 11 | 1,558 | 40.97% |
| GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.38 | 0.22 | 0.39 | 0.00 | - | 20 | 7,586 | 39.45% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 53.78% |
| GOOG250620P00090000 | 2024-05-07 12:19PM EDT | 2025-06-20 | 0.80 | 0.00 | 5.00 | 0.00 | - | 6 | 1,019 | 55.80% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 1.94 | 0.25 | 2.74 | 0.00 | - | 1 | 452 | 38.81% |
| GOOG260116P00090000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 1.60 | 1.45 | 2.84 | 0.00 | - | 1 | 246 | 38.29% |
© 2024 Yahoo. All rights reserved.