Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00155000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 14.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GOOG240517C00155000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 14.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 15.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG240607C00155000 | 2024-05-03 10:46AM EDT | 2024-06-07 | 13.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240614C00155000 | 2024-05-03 11:42AM EDT | 2024-06-14 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 17.83 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 21.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 21.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-05-02 3:38PM EDT | 2024-12-20 | 25.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 28.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-04-30 10:14AM EDT | 2025-12-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00155000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| GOOG240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 12.50% |
| GOOG240524P00155000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| GOOG240531P00155000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| GOOG240607P00155000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG240614P00155000 | 2024-05-03 2:01PM EDT | 2024-06-14 | 1.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GOOG240621P00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| GOOG240719P00155000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| GOOG240920P00155000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 4.84 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| GOOG241018P00155000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOG241115P00155000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 7.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOG241220P00155000 | 2024-05-03 12:26PM EDT | 2024-12-20 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250117P00155000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 9.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOG250620P00155000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219P00155000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG260116P00155000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.