Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00160000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 9.65 | 9.45 | 9.65 | +0.57 | +6.28% | 324 | 764 | 44.39% |
| GOOG240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.80 | 9.80 | 11.50 | -0.25 | -2.49% | 215 | 17,115 | 49.94% |
| GOOG240524C00160000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 11.00 | 10.35 | 10.90 | +1.45 | +15.18% | 12 | 1,113 | 34.74% |
| GOOG240531C00160000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 11.17 | 11.10 | 11.70 | +0.37 | +3.43% | 15 | 663 | 35.29% |
| GOOG240607C00160000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 11.59 | 11.25 | 12.45 | +0.94 | +8.83% | 29 | 123 | 35.73% |
| GOOG240614C00160000 | 2024-05-03 2:29PM EDT | 2024-06-14 | 11.60 | 11.85 | 12.85 | +11.60 | - | 62 | 0 | 34.55% |
| GOOG240621C00160000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 12.70 | 12.45 | 12.70 | +0.55 | +4.53% | 522 | 14,176 | 31.15% |
| GOOG240719C00160000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 14.30 | 14.05 | 14.30 | +0.60 | +4.38% | 60 | 3,613 | 30.59% |
| GOOG240920C00160000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 18.20 | 17.50 | 18.30 | +0.44 | +2.48% | 80 | 18,974 | 33.05% |
| GOOG241018C00160000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 19.57 | 18.90 | 19.60 | +0.72 | +3.82% | 8 | 1,058 | 33.19% |
| GOOG241115C00160000 | 2024-05-03 3:30PM EDT | 2024-11-15 | 21.13 | 21.30 | 21.55 | +1.32 | +6.66% | 4 | 617 | 34.91% |
| GOOG241220C00160000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 22.04 | 22.55 | 22.95 | +0.94 | +4.45% | 1 | 3,191 | 34.91% |
| GOOG250117C00160000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 23.80 | 23.20 | 24.05 | +0.30 | +1.28% | 36 | 11,357 | 35.01% |
| GOOG250321C00160000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 25.34 | 25.85 | 26.80 | -0.66 | -2.54% | 6 | 2,374 | 35.97% |
| GOOG250620C00160000 | 2024-05-03 3:32PM EDT | 2025-06-20 | 29.75 | 29.35 | 30.30 | -0.10 | -0.34% | 11 | 3,092 | 36.91% |
| GOOG251219C00160000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 36.55 | 33.50 | 36.55 | +1.10 | +3.10% | 23 | 811 | 38.44% |
| GOOG260116C00160000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 36.70 | 34.55 | 37.30 | +0.49 | +1.35% | 6 | 2,267 | 38.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.39 | 0.37 | 0.39 | -0.22 | -36.07% | 4,153 | 2,076 | 38.18% |
| GOOG240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.00 | 0.98 | 1.33 | -0.26 | -20.63% | 1,194 | 14,060 | 37.50% |
| GOOG240524P00160000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.34 | 0.48 | 2.17 | -0.35 | -20.71% | 120 | 756 | 37.09% |
| GOOG240531P00160000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 1.60 | 1.53 | 1.64 | -0.41 | -20.40% | 81 | 757 | 27.86% |
| GOOG240607P00160000 | 2024-05-03 3:47PM EDT | 2024-06-07 | 1.90 | 1.77 | 1.95 | -0.39 | -17.03% | 31 | 172 | 26.75% |
| GOOG240614P00160000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 2.43 | 2.23 | 2.57 | +2.43 | - | 32 | 0 | 27.80% |
| GOOG240621P00160000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.62 | 2.15 | 3.10 | -0.29 | -9.97% | 331 | 2,291 | 28.30% |
| GOOG240719P00160000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 3.65 | 3.50 | 3.65 | -0.25 | -6.41% | 78 | 1,521 | 24.51% |
| GOOG240920P00160000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 6.45 | 6.20 | 6.40 | -0.30 | -4.44% | 73 | 3,325 | 25.52% |
| GOOG241018P00160000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 7.05 | 6.50 | 7.55 | -0.70 | -9.03% | 106 | 328 | 26.03% |
| GOOG241115P00160000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 9.40 | 7.70 | 8.40 | +0.75 | +8.67% | 1 | 949 | 25.94% |
| GOOG241220P00160000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 9.50 | 8.90 | 9.20 | 0.00 | - | 4 | 235 | 25.49% |
| GOOG250117P00160000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 10.15 | 9.45 | 9.80 | +0.07 | +0.69% | 6 | 3,267 | 25.20% |
| GOOG250321P00160000 | 2024-05-03 1:17PM EDT | 2025-03-21 | 11.51 | 9.30 | 13.50 | +0.71 | +6.57% | 1 | 322 | 28.81% |
| GOOG250620P00160000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 13.50 | 12.35 | 14.20 | 0.00 | - | 100 | 303 | 26.46% |
| GOOG251219P00160000 | 2024-04-29 9:34AM EDT | 2025-12-19 | 15.52 | 15.05 | 16.70 | 0.00 | - | 1 | 259 | 25.11% |
| GOOG260116P00160000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 17.00 | 14.00 | 17.55 | -0.45 | -2.58% | 1 | 309 | 25.56% |
© 2024 Yahoo. All rights reserved.