Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00150000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 18.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GOOG240517C00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| GOOG240524C00150000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 19.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240531C00150000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 19.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240607C00150000 | 2024-05-03 2:50PM EDT | 2024-06-07 | 20.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG240621C00150000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GOOG240719C00150000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 21.66 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG240920C00150000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG241018C00150000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 25.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241115C00150000 | 2024-05-03 12:26PM EDT | 2024-11-15 | 26.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG250321C00150000 | 2024-05-02 2:15PM EDT | 2025-03-21 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00150000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG251219C00150000 | 2024-05-03 12:39PM EDT | 2025-12-19 | 40.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00150000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00150000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| GOOG240517P00150000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| GOOG240524P00150000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| GOOG240531P00150000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| GOOG240607P00150000 | 2024-05-03 1:46PM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GOOG240614P00150000 | 2024-05-03 2:16PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG240621P00150000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| GOOG240719P00150000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| GOOG240920P00150000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| GOOG241018P00150000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GOOG241115P00150000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG241220P00150000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 5.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG250117P00150000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GOOG250321P00150000 | 2024-05-03 10:30AM EDT | 2025-03-21 | 8.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| GOOG250620P00150000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219P00150000 | 2024-05-03 9:44AM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GOOG260116P00150000 | 2024-05-03 11:17AM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.