Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00120000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 48.95 | 46.50 | 50.25 | +0.80 | +1.66% | 3 | 2 | 207.72% |
| GOOG240517C00120000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 48.77 | 47.05 | 50.40 | -1.36 | -2.71% | 20 | 7,070 | 137.94% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 53.45 | 47.00 | 50.60 | 0.00 | - | 1 | 2 | 113.48% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 47.00 | 50.70 | 0.00 | - | 2 | 2 | 98.58% |
| GOOG240621C00120000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 49.10 | 47.65 | 50.00 | -0.15 | -0.30% | 203 | 4,534 | 64.23% |
| GOOG240719C00120000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 48.65 | 48.00 | 51.55 | 0.00 | - | 5 | 807 | 65.11% |
| GOOG240920C00120000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 50.92 | 49.50 | 52.95 | +0.12 | +0.24% | 8 | 3,458 | 55.26% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 50.00 | 53.60 | 0.00 | - | 1 | 63 | 53.17% |
| GOOG241115C00120000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 52.32 | 52.90 | 53.55 | +6.57 | +14.36% | 4 | 83 | 48.99% |
| GOOG241220C00120000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 52.35 | 51.75 | 55.20 | +0.35 | +0.67% | 5 | 810 | 50.71% |
| GOOG250117C00120000 | 2024-05-02 2:46PM EDT | 2025-01-17 | 53.70 | 52.60 | 55.15 | 0.00 | - | 2 | 3,134 | 47.71% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 54.25 | 58.50 | 0.00 | - | 2 | 23 | 51.49% |
| GOOG250620C00120000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 56.00 | 56.00 | 61.00 | 0.00 | - | 3 | 1,193 | 50.80% |
| GOOG251219C00120000 | 2024-04-30 1:26PM EDT | 2025-12-19 | 60.10 | 60.00 | 65.00 | 0.00 | - | 1 | 1,542 | 49.14% |
| GOOG260116C00120000 | 2024-05-03 3:18PM EDT | 2026-01-16 | 62.28 | 60.50 | 65.50 | +2.40 | +4.01% | 2 | 388 | 48.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00120000 | 2024-05-03 1:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 46 | 106.25% |
| GOOG240517P00120000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 10,621 | 73.44% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.07 | 0.00 | - | 111 | 739 | 60.94% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 52.73% |
| GOOG240621P00120000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.17 | -0.02 | -14.29% | 8 | 5,410 | 46.29% |
| GOOG240719P00120000 | 2024-05-02 1:01PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.25 | 0.00 | - | 26 | 2,389 | 38.97% |
| GOOG240920P00120000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 0.68 | 0.57 | 0.71 | 0.00 | - | 63 | 6,377 | 34.86% |
| GOOG241018P00120000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 0.81 | 0.75 | 0.87 | 0.00 | - | 15 | 474 | 33.20% |
| GOOG241115P00120000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 1.28 | 1.05 | 1.24 | -0.02 | -1.54% | 2 | 1,058 | 33.36% |
| GOOG241220P00120000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 1.46 | 1.34 | 1.40 | -0.04 | -2.67% | 6 | 1,583 | 31.64% |
| GOOG250117P00120000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 1.60 | 1.50 | 1.60 | -0.14 | -8.05% | 14 | 5,399 | 30.91% |
| GOOG250321P00120000 | 2024-05-03 10:04AM EDT | 2025-03-21 | 1.50 | 1.80 | 2.27 | -0.60 | -28.57% | 1 | 163 | 30.51% |
| GOOG250620P00120000 | 2024-05-03 11:40AM EDT | 2025-06-20 | 3.66 | 2.80 | 3.20 | +0.91 | +33.09% | 2 | 1,629 | 29.90% |
| GOOG251219P00120000 | 2024-05-03 12:21PM EDT | 2025-12-19 | 5.65 | 4.70 | 5.20 | +0.41 | +7.82% | 6 | 453 | 29.48% |
| GOOG260116P00120000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 5.10 | 4.95 | 6.45 | 0.00 | - | 10 | 418 | 31.32% |
© 2024 Yahoo. All rights reserved.