Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.23 | 5.15 | 5.35 | +0.16 | +3.16% | 1,895 | 1,891 | 37.40% |
| GOOG240517C00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.42 | 6.35 | 6.50 | -0.04 | -0.62% | 901 | 11,658 | 34.72% |
| GOOG240524C00165000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 6.85 | 7.00 | 7.20 | +0.35 | +5.38% | 297 | 3,148 | 32.50% |
| GOOG240531C00165000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 7.50 | 7.30 | 7.65 | 0.00 | - | 1,055 | 2,821 | 30.43% |
| GOOG240607C00165000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 7.78 | 7.80 | 8.40 | +0.43 | +5.85% | 72 | 153 | 30.91% |
| GOOG240614C00165000 | 2024-05-03 3:38PM EDT | 2024-06-14 | 8.50 | 8.45 | 9.55 | +8.50 | - | 39 | 1 | 33.44% |
| GOOG240621C00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 9.14 | 8.70 | 9.15 | +0.26 | +2.93% | 355 | 14,145 | 29.13% |
| GOOG240719C00165000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 10.75 | 10.40 | 10.90 | +0.15 | +1.42% | 558 | 3,036 | 28.99% |
| GOOG240920C00165000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 15.25 | 15.00 | 15.20 | +0.50 | +3.39% | 376 | 4,393 | 32.02% |
| GOOG241018C00165000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 16.40 | 16.15 | 16.60 | +1.84 | +12.64% | 74 | 986 | 32.34% |
| GOOG241115C00165000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 18.30 | 18.35 | 18.80 | +1.06 | +6.15% | 8 | 831 | 34.50% |
| GOOG241220C00165000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 20.00 | 19.55 | 20.00 | +1.15 | +6.10% | 11 | 1,977 | 34.06% |
| GOOG250117C00165000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 20.75 | 20.90 | 21.10 | +0.45 | +2.22% | 15 | 9,462 | 34.14% |
| GOOG250321C00165000 | 2024-05-03 12:27PM EDT | 2025-03-21 | 22.75 | 22.60 | 25.80 | -0.02 | -0.09% | 6 | 3,152 | 38.25% |
| GOOG250620C00165000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 26.26 | 25.10 | 27.50 | -0.55 | -2.05% | 5 | 1,897 | 36.20% |
| GOOG251219C00165000 | 2024-05-03 10:18AM EDT | 2025-12-19 | 31.20 | 32.20 | 34.25 | -0.50 | -1.58% | 2 | 2,429 | 38.29% |
| GOOG260116C00165000 | 2024-05-03 2:44PM EDT | 2026-01-16 | 34.00 | 33.05 | 36.30 | +0.35 | +1.04% | 4 | 1,985 | 39.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.08 | 1.09 | 1.11 | -0.33 | -23.40% | 5,433 | 7,129 | 33.94% |
| GOOG240517P00165000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 2.03 | 2.00 | 2.10 | -0.53 | -20.70% | 707 | 4,168 | 31.23% |
| GOOG240524P00165000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 2.60 | 2.32 | 2.62 | -0.40 | -13.33% | 51 | 401 | 28.52% |
| GOOG240531P00165000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 2.89 | 2.84 | 2.95 | -0.71 | -19.72% | 72 | 267 | 26.36% |
| GOOG240607P00165000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 3.71 | 3.10 | 3.35 | +0.01 | +0.27% | 20 | 212 | 25.50% |
| GOOG240614P00165000 | 2024-05-03 11:08AM EDT | 2024-06-14 | 5.00 | 3.60 | 4.30 | +5.00 | - | 9 | 0 | 27.66% |
| GOOG240621P00165000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.11 | 4.05 | 4.20 | -0.59 | -12.55% | 584 | 2,769 | 25.08% |
| GOOG240719P00165000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.30 | -0.45 | -7.96% | 57 | 915 | 23.62% |
| GOOG240920P00165000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 8.30 | 8.05 | 8.25 | -0.43 | -4.93% | 23 | 1,803 | 24.76% |
| GOOG241018P00165000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 9.10 | 8.80 | 8.95 | -0.25 | -2.67% | 36 | 201 | 24.16% |
| GOOG241115P00165000 | 2024-05-03 2:47PM EDT | 2024-11-15 | 10.43 | 10.00 | 10.35 | -0.42 | -3.87% | 32 | 447 | 25.27% |
| GOOG241220P00165000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 11.05 | 10.80 | 11.15 | -0.56 | -4.82% | 4 | 601 | 24.79% |
| GOOG250117P00165000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 11.70 | 11.45 | 11.75 | -0.32 | -2.66% | 65 | 1,179 | 24.49% |
| GOOG250321P00165000 | 2024-05-02 12:51PM EDT | 2025-03-21 | 14.15 | 12.20 | 13.45 | 0.00 | - | 1 | 17 | 24.71% |
| GOOG250620P00165000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 15.29 | 12.50 | 15.25 | +0.09 | +0.59% | 68 | 228 | 24.38% |
| GOOG251219P00165000 | 2024-04-29 2:51PM EDT | 2025-12-19 | 18.45 | 16.80 | 19.45 | 0.00 | - | 3 | 8 | 25.32% |
| GOOG260116P00165000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 19.70 | 17.55 | 19.15 | +0.23 | +1.18% | 1 | 1,856 | 24.39% |
© 2024 Yahoo. All rights reserved.