Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00130000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 38.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00130000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 35.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240524C00130000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00130000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240719C00130000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240920C00130000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 41.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG241018C00130000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00130000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00130000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00130000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00130000 | 2024-05-03 9:41AM EDT | 2025-03-21 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00130000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00130000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 55.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG260116C00130000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00130000 | 2024-05-03 11:04AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240517P00130000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| GOOG240531P00130000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240607P00130000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00130000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GOOG240719P00130000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240920P00130000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| GOOG241018P00130000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOG241115P00130000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG241220P00130000 | 2024-05-03 1:31PM EDT | 2024-12-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| GOOG250117P00130000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250321P00130000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GOOG250620P00130000 | 2024-05-03 12:41PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG251219P00130000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG260116P00130000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.