Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00135000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 34.08 | 32.60 | 35.35 | +2.74 | +8.74% | 3 | 16 | 152.64% |
| GOOG240517C00135000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 33.64 | 32.20 | 35.50 | +0.55 | +1.66% | 57 | 2,740 | 101.51% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 37.68 | 32.00 | 35.70 | 0.00 | - | 2 | 32 | 83.64% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 32.30 | 32.00 | 35.85 | 0.00 | - | 2 | 56 | 73.34% |
| GOOG240607C00135000 | 2024-04-29 9:33AM EDT | 2024-06-07 | 35.00 | 32.50 | 36.05 | 0.00 | - | 1 | 3 | 67.21% |
| GOOG240621C00135000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 33.80 | 32.80 | 36.25 | +0.80 | +2.42% | 4 | 5,780 | 58.01% |
| GOOG240719C00135000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 33.45 | 33.50 | 37.05 | 0.00 | - | 15 | 3,074 | 50.89% |
| GOOG240920C00135000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 35.20 | 36.20 | 39.05 | -0.90 | -2.49% | 5 | 1,643 | 45.55% |
| GOOG241018C00135000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 42.75 | 37.50 | 40.00 | 0.00 | - | 452 | 620 | 44.71% |
| GOOG241115C00135000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 38.85 | 38.60 | 40.35 | 0.00 | - | 9 | 50 | 42.41% |
| GOOG241220C00135000 | 2024-04-29 1:59PM EDT | 2024-12-20 | 40.84 | 40.70 | 41.35 | 0.00 | - | 128 | 2,364 | 41.75% |
| GOOG250117C00135000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 41.90 | 41.60 | 42.15 | +2.05 | +5.14% | 1 | 3,612 | 41.41% |
| GOOG250321C00135000 | 2024-04-26 2:22PM EDT | 2025-03-21 | 47.25 | 42.50 | 45.55 | 0.00 | - | 2 | 55 | 44.42% |
| GOOG250620C00135000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 46.25 | 44.00 | 47.85 | 0.00 | - | 1 | 467 | 43.39% |
| GOOG251219C00135000 | 2024-04-30 10:30AM EDT | 2025-12-19 | 51.00 | 51.00 | 52.05 | 0.00 | - | 2 | 541 | 42.37% |
| GOOG260116C00135000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 52.30 | 50.00 | 54.00 | +2.30 | +4.60% | 5 | 775 | 44.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00135000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 62 | 211 | 77.73% |
| GOOG240517P00135000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 195 | 4,372 | 56.84% |
| GOOG240524P00135000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.15 | -0.03 | -23.08% | 2 | 510 | 49.61% |
| GOOG240531P00135000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.13 | 0.09 | 0.17 | -0.05 | -27.78% | 2 | 134 | 43.26% |
| GOOG240607P00135000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.20 | 0.04 | 0.47 | +0.20 | - | 3 | 0 | 46.24% |
| GOOG240614P00135000 | 2024-05-03 9:43AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.77 | +0.30 | - | 1 | 0 | 46.88% |
| GOOG240621P00135000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.33 | 0.29 | 0.36 | -0.01 | -2.94% | 114 | 3,824 | 36.74% |
| GOOG240719P00135000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.55 | -0.04 | -7.02% | 362 | 4,575 | 31.71% |
| GOOG240920P00135000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 1.61 | 1.47 | 1.53 | -0.06 | -3.59% | 16 | 5,579 | 30.16% |
| GOOG241018P00135000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 1.96 | 1.81 | 1.87 | -0.05 | -2.49% | 3 | 725 | 29.18% |
| GOOG241115P00135000 | 2024-05-03 2:47PM EDT | 2024-11-15 | 2.56 | 2.44 | 2.59 | -0.18 | -6.57% | 3 | 674 | 29.96% |
| GOOG241220P00135000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 2.94 | 2.66 | 3.05 | -0.26 | -8.12% | 106 | 2,161 | 29.18% |
| GOOG250117P00135000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.35 | -0.35 | -9.59% | 6 | 3,558 | 28.48% |
| GOOG250321P00135000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 3.82 | 4.05 | 4.45 | -0.14 | -3.54% | 2 | 113 | 28.45% |
| GOOG250620P00135000 | 2024-05-01 3:15PM EDT | 2025-06-20 | 5.70 | 4.70 | 7.00 | 0.00 | - | 1 | 687 | 30.51% |
| GOOG251219P00135000 | 2024-04-29 3:04PM EDT | 2025-12-19 | 8.35 | 5.50 | 8.35 | 0.00 | - | 1 | 511 | 27.63% |
| GOOG260116P00135000 | 2024-05-03 11:39AM EDT | 2026-01-16 | 8.13 | 8.30 | 8.75 | -0.68 | -7.72% | 2 | 332 | 27.63% |
© 2024 Yahoo. All rights reserved.