Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00145000 | 2024-05-03 3:03PM EDT | 2024-05-10 | 24.05 | 21.80 | 25.35 | +2.50 | +11.60% | 10 | 37 | 115.04% |
| GOOG240517C00145000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 24.35 | 22.25 | 25.00 | +0.75 | +3.18% | 33 | 3,634 | 67.99% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 2024-05-24 | 24.20 | 22.00 | 25.90 | 0.00 | - | 1 | 56 | 65.92% |
| GOOG240531C00145000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 25.00 | 22.50 | 26.05 | +2.45 | +10.86% | 13 | 27 | 57.85% |
| GOOG240607C00145000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 24.24 | 22.50 | 25.60 | 0.00 | - | 1 | 7 | 47.24% |
| GOOG240621C00145000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 25.15 | 25.10 | 25.75 | +0.35 | +1.41% | 12 | 16,893 | 40.76% |
| GOOG240719C00145000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 26.05 | 24.75 | 26.85 | +0.25 | +0.97% | 18 | 1,516 | 38.44% |
| GOOG240920C00145000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 27.90 | 29.15 | 29.55 | -0.89 | -3.09% | 22 | 8,097 | 37.77% |
| GOOG241018C00145000 | 2024-05-03 12:36PM EDT | 2024-10-18 | 29.18 | 29.25 | 30.60 | +0.48 | +1.67% | 1 | 537 | 37.50% |
| GOOG241115C00145000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 31.06 | 31.75 | 32.35 | -0.24 | -0.77% | 105 | 294 | 39.25% |
| GOOG241220C00145000 | 2024-05-03 1:22PM EDT | 2024-12-20 | 32.25 | 32.65 | 33.50 | +0.50 | +1.57% | 6 | 2,002 | 38.81% |
| GOOG250117C00145000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 34.00 | 33.65 | 34.30 | +0.30 | +0.89% | 3 | 3,473 | 38.37% |
| GOOG250321C00145000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 34.00 | 34.75 | 36.60 | -0.22 | -0.64% | 2 | 79 | 38.80% |
| GOOG250620C00145000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 39.10 | 38.10 | 39.80 | +0.48 | +1.24% | 12 | 5,045 | 39.55% |
| GOOG251219C00145000 | 2024-05-02 10:07AM EDT | 2025-12-19 | 43.35 | 42.50 | 47.50 | 0.00 | - | 1 | 507 | 43.40% |
| GOOG260116C00145000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 45.15 | 44.85 | 46.10 | +0.82 | +1.85% | 2 | 1,045 | 40.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00145000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 50 | 277 | 60.55% |
| GOOG240517P00145000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.18 | -0.03 | -14.29% | 1,533 | 5,862 | 46.48% |
| GOOG240524P00145000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.27 | -0.05 | -17.24% | 13 | 588 | 39.84% |
| GOOG240531P00145000 | 2024-05-03 1:13PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.37 | 0.00 | - | 24 | 303 | 36.33% |
| GOOG240607P00145000 | 2024-05-03 11:49AM EDT | 2024-06-07 | 0.50 | 0.31 | 0.53 | +0.04 | +8.70% | 246 | 53 | 34.96% |
| GOOG240614P00145000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 0.76 | 0.25 | 0.59 | +0.76 | - | 250 | 19 | 32.57% |
| GOOG240621P00145000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.68 | 0.55 | 0.69 | -0.06 | -8.11% | 48 | 9,375 | 31.23% |
| GOOG240719P00145000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 1.13 | 1.07 | 1.11 | -0.07 | -5.83% | 1,325 | 4,577 | 28.10% |
| GOOG240920P00145000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 2.90 | 2.69 | 2.77 | -0.16 | -5.23% | 22 | 5,743 | 28.08% |
| GOOG241018P00145000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 3.35 | 3.15 | 3.25 | -0.40 | -10.67% | 5 | 688 | 27.26% |
| GOOG241115P00145000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 4.25 | 4.00 | 4.25 | -0.45 | -9.57% | 4 | 654 | 28.22% |
| GOOG241220P00145000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 5.25 | 4.60 | 4.80 | 0.00 | - | 2 | 1,987 | 27.44% |
| GOOG250117P00145000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 5.39 | 5.10 | 5.25 | -0.31 | -5.44% | 32 | 14,025 | 27.00% |
| GOOG250321P00145000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 7.23 | 5.35 | 6.75 | +0.43 | +6.32% | 1 | 210 | 27.36% |
| GOOG250620P00145000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 8.89 | 7.35 | 9.30 | 0.00 | - | 2 | 358 | 28.66% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 2025-12-19 | 11.49 | 9.20 | 11.20 | 0.00 | - | 5 | 114 | 26.58% |
| GOOG260116P00145000 | 2024-05-03 10:43AM EDT | 2026-01-16 | 11.90 | 9.45 | 11.50 | +0.18 | +1.54% | 1 | 333 | 26.38% |
© 2024 Yahoo. All rights reserved.