Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.11 | 2.11 | 2.15 | -0.09 | -4.09% | 17,997 | 6,707 | 30.16% |
| GOOG240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.49 | 3.45 | 3.55 | -0.11 | -3.06% | 4,396 | 14,277 | 31.54% |
| GOOG240524C00170000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.15 | 3.20 | 4.45 | -0.10 | -2.35% | 547 | 1,011 | 31.14% |
| GOOG240531C00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 4.69 | 4.65 | 4.75 | +0.04 | +0.86% | 415 | 1,007 | 28.44% |
| GOOG240607C00170000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 5.20 | 5.05 | 5.30 | +0.10 | +1.96% | 233 | 553 | 28.02% |
| GOOG240614C00170000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 5.80 | 5.05 | 6.10 | +5.80 | - | 92 | 1 | 29.05% |
| GOOG240621C00170000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.20 | 6.15 | 6.25 | 0.00 | - | 480 | 7,309 | 27.47% |
| GOOG240719C00170000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.90 | 7.90 | 8.05 | -0.05 | -0.63% | 1,892 | 4,957 | 27.67% |
| GOOG240920C00170000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 12.30 | 12.20 | 12.45 | +0.26 | +2.16% | 146 | 3,007 | 31.05% |
| GOOG241018C00170000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 13.62 | 13.55 | 13.75 | +0.32 | +2.41% | 71 | 801 | 31.18% |
| GOOG241115C00170000 | 2024-05-03 12:31PM EDT | 2024-11-15 | 14.89 | 15.45 | 15.80 | -0.01 | -0.07% | 6 | 887 | 33.03% |
| GOOG241220C00170000 | 2024-05-03 3:02PM EDT | 2024-12-20 | 17.00 | 16.80 | 17.30 | +0.22 | +1.31% | 16 | 4,050 | 33.23% |
| GOOG250117C00170000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 18.21 | 17.85 | 18.65 | +0.21 | +1.17% | 97 | 5,875 | 33.77% |
| GOOG250321C00170000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 21.05 | 20.50 | 21.95 | +0.87 | +4.31% | 46 | 3,273 | 35.54% |
| GOOG250620C00170000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 24.52 | 23.35 | 25.05 | +0.81 | +3.42% | 9 | 4,363 | 35.76% |
| GOOG251219C00170000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 29.15 | 28.50 | 31.35 | 0.00 | - | 1 | 1,892 | 37.25% |
| GOOG260116C00170000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 31.68 | 30.35 | 32.00 | +1.13 | +3.70% | 52 | 902 | 37.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.95 | 2.93 | 3.05 | -0.70 | -19.18% | 579 | 1,283 | 29.13% |
| GOOG240517P00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.15 | 4.10 | 4.20 | -0.65 | -13.54% | 565 | 4,238 | 28.87% |
| GOOG240524P00170000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 4.62 | 2.60 | 4.75 | -0.73 | -13.64% | 77 | 1,768 | 26.77% |
| GOOG240531P00170000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 5.35 | 4.90 | 5.10 | -1.29 | -19.43% | 16 | 219 | 24.95% |
| GOOG240607P00170000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 5.40 | 4.95 | 5.50 | -1.80 | -25.00% | 31 | 60 | 24.18% |
| GOOG240614P00170000 | 2024-05-03 2:21PM EDT | 2024-06-14 | 6.29 | 5.35 | 6.30 | +6.29 | - | 6 | 2 | 25.56% |
| GOOG240621P00170000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 6.24 | 6.20 | 6.35 | -0.66 | -9.57% | 133 | 1,082 | 23.83% |
| GOOG240719P00170000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 7.45 | 7.30 | 7.45 | -0.75 | -9.15% | 355 | 1,507 | 22.52% |
| GOOG240920P00170000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 10.55 | 10.30 | 10.90 | -0.45 | -4.09% | 63 | 907 | 24.95% |
| GOOG241018P00170000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 11.95 | 11.05 | 11.60 | +0.20 | +1.70% | 11 | 152 | 24.30% |
| GOOG241115P00170000 | 2024-05-03 1:39PM EDT | 2024-11-15 | 12.92 | 12.25 | 12.60 | -0.28 | -2.12% | 1 | 371 | 24.52% |
| GOOG241220P00170000 | 2024-05-01 12:51PM EDT | 2024-12-20 | 14.55 | 13.05 | 13.40 | 0.00 | - | 2 | 1,054 | 24.08% |
| GOOG250117P00170000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 13.97 | 13.65 | 14.00 | -0.98 | -6.56% | 16 | 452 | 23.80% |
| GOOG250321P00170000 | 2024-05-03 9:42AM EDT | 2025-03-21 | 15.54 | 13.00 | 17.10 | -0.51 | -3.18% | 3 | 28 | 26.26% |
| GOOG250620P00170000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.53 | 15.05 | 17.55 | -0.47 | -2.61% | 1 | 125 | 23.81% |
| GOOG251219P00170000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 21.50 | 18.00 | 21.20 | 0.00 | - | 1 | 7 | 24.11% |
| GOOG260116P00170000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 22.00 | 19.85 | 23.50 | 0.00 | - | 148 | 230 | 26.20% |
© 2024 Yahoo. All rights reserved.