Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| GOOG240524C00095000 | 2024-05-09 10:30AM EDT | 2024-05-24 | 75.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 77.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240614C00095000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 77.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG240621C00095000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10,406 | 0.00% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 74.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,675 | 0.00% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241115C00095000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 74.74 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 0.00% |
| GOOG250117C00095000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 78.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,701 | 0.00% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250620C00095000 | 2024-04-30 1:32PM EDT | 2025-06-20 | 76.97 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 0.00% |
| GOOG251219C00095000 | 2024-05-10 1:48PM EDT | 2025-12-19 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| GOOG260116C00095000 | 2024-05-10 1:48PM EDT | 2026-01-16 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 50.00% |
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 50.00% |
| GOOG240621P00095000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 15,702 | 25.00% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| GOOG240920P00095000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,373 | 25.00% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 12.50% |
| GOOG241220P00095000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,953 | 12.50% |
| GOOG250117P00095000 | 2024-05-08 9:33AM EDT | 2025-01-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 79 | 4,447 | 12.50% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 12.50% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 635 | 12.50% |
| GOOG251219P00095000 | 2024-05-10 1:11PM EDT | 2025-12-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 12.50% |
| GOOG260116P00095000 | 2024-05-10 12:52PM EDT | 2026-01-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 12.50% |
© 2024 Yahoo. All rights reserved.