Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 68.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG240517C00100000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00100000 | 2024-04-30 11:25AM EDT | 2024-05-31 | 67.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240621C00100000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719C00100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00100000 | 2024-04-30 9:56AM EDT | 2024-09-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241018C00100000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 68.40 | 69.40 | 0.00 | - | 1 | 12 | 37.74% |
| GOOG241220C00100000 | 2024-05-02 12:31PM EDT | 2024-12-20 | 70.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 72.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250321C00100000 | 2024-05-02 2:42PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00100000 | 2024-05-01 3:14PM EDT | 2025-06-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00100000 | 2024-05-02 2:34PM EDT | 2025-12-19 | 77.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00100000 | 2024-05-03 2:50PM EDT | 2026-01-16 | 78.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240621P00100000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240719P00100000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240920P00100000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG241018P00100000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG241115P00100000 | 2024-04-29 3:18PM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00100000 | 2024-05-02 10:19AM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00100000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG250321P00100000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00100000 | 2024-05-03 10:04AM EDT | 2025-06-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00100000 | 2024-05-01 2:09PM EDT | 2025-12-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG260116P00100000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.