Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00140000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240517C00140000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 33.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240531C00140000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 29.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240607C00140000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 29.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240621C00140000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 30.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241018C00140000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241115C00140000 | 2024-05-03 12:25PM EDT | 2024-11-15 | 34.45 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 35.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 37.98 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 39.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-05-02 9:50AM EDT | 2025-06-20 | 41.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-05-01 3:28PM EDT | 2025-12-19 | 48.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 48.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00140000 | 2024-05-03 1:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| GOOG240517P00140000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| GOOG240524P00140000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240531P00140000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240607P00140000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00140000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| GOOG240719P00140000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| GOOG240920P00140000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| GOOG241018P00140000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG241115P00140000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG241220P00140000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 4.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG250321P00140000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620P00140000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 7.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG251219P00140000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00140000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.