Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 43.95 | 42.10 | 45.25 | +2.45 | +5.90% | 4 | 7 | 171.48% |
| GOOG240517C00125000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 44.00 | 42.60 | 45.50 | +0.71 | +1.64% | 16 | 750 | 64.84% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 42.00 | 45.95 | 0.00 | - | 9 | 9 | 81.18% |
| GOOG240621C00125000 | 2024-04-29 3:50PM EDT | 2024-06-21 | 43.90 | 42.50 | 46.00 | 0.00 | - | 2 | 5,235 | 68.82% |
| GOOG240719C00125000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 44.67 | 43.10 | 46.70 | +1.37 | +3.16% | 15 | 462 | 59.89% |
| GOOG240920C00125000 | 2024-05-03 1:10PM EDT | 2024-09-20 | 46.10 | 44.80 | 48.20 | +0.60 | +1.32% | 9 | 6,856 | 51.43% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 45.90 | 48.95 | 0.00 | - | 1 | 532 | 49.88% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 47.30 | 49.95 | +1.52 | +3.27% | 1 | 93 | 49.63% |
| GOOG241220C00125000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 49.01 | 47.35 | 50.75 | 0.00 | - | 3 | 817 | 48.15% |
| GOOG250117C00125000 | 2024-05-03 11:23AM EDT | 2025-01-17 | 48.60 | 48.30 | 51.45 | +1.46 | +3.10% | 2 | 3,330 | 47.44% |
| GOOG250321C00125000 | 2024-04-29 1:59PM EDT | 2025-03-21 | 51.52 | 50.05 | 54.05 | 0.00 | - | 1 | 45 | 48.80% |
| GOOG250620C00125000 | 2024-05-01 12:38PM EDT | 2025-06-20 | 52.85 | 52.00 | 56.70 | 0.00 | - | 1 | 638 | 48.44% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 2025-12-19 | 57.05 | 58.20 | 61.00 | +1.45 | +2.61% | 3 | 500 | 47.34% |
| GOOG260116C00125000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 56.83 | 58.50 | 60.00 | -2.87 | -4.81% | 4 | 854 | 44.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 194 | 82.81% |
| GOOG240517P00125000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 28 | 4,868 | 64.84% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 117 | 53.13% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.12 | 0.00 | - | 3 | 131 | 51.95% |
| GOOG240607P00125000 | 2024-04-25 10:48AM EDT | 2024-06-07 | 0.65 | 0.00 | 0.38 | 0.00 | - | - | 5 | 55.86% |
| GOOG240621P00125000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.21 | -0.02 | -10.00% | 13 | 9,986 | 42.38% |
| GOOG240719P00125000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 0.33 | 0.27 | 0.32 | 0.00 | - | 38 | 1,731 | 36.18% |
| GOOG240920P00125000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 0.89 | 0.81 | 0.86 | -0.02 | -2.20% | 151 | 4,562 | 32.64% |
| GOOG241018P00125000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 1.10 | 1.03 | 1.07 | -0.05 | -4.35% | 5 | 579 | 31.35% |
| GOOG241115P00125000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 1.68 | 1.44 | 1.58 | +0.15 | +9.80% | 3 | 104 | 32.03% |
| GOOG241220P00125000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 1.94 | 1.71 | 1.81 | 0.00 | - | 2 | 3,895 | 30.62% |
| GOOG250117P00125000 | 2024-05-03 12:48PM EDT | 2025-01-17 | 2.11 | 1.93 | 2.05 | -0.09 | -4.09% | 6 | 5,291 | 29.95% |
| GOOG250321P00125000 | 2024-05-03 10:36AM EDT | 2025-03-21 | 3.02 | 2.20 | 4.65 | +0.22 | +7.86% | 2 | 6,280 | 35.18% |
| GOOG250620P00125000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 3.85 | 3.50 | 6.50 | -0.10 | -2.53% | 1 | 1,065 | 35.46% |
| GOOG251219P00125000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 5.93 | 5.50 | 6.05 | -0.12 | -1.98% | 4 | 616 | 28.67% |
| GOOG260116P00125000 | 2024-05-01 3:40PM EDT | 2026-01-16 | 6.65 | 5.60 | 6.40 | 0.00 | - | 13 | 612 | 28.68% |
© 2024 Yahoo. All rights reserved.