Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 1,728 | 3,759 | 32.72% |
| GOOG240517C00180000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.68 | -0.11 | -14.29% | 1,046 | 6,183 | 31.49% |
| GOOG240524C00180000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.08 | 1.02 | 1.11 | -0.02 | -1.82% | 155 | 662 | 29.57% |
| GOOG240531C00180000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.30 | 1.30 | 1.38 | -0.17 | -11.56% | 282 | 4,763 | 27.44% |
| GOOG240607C00180000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 1.80 | 1.52 | 1.86 | +0.05 | +2.86% | 139 | 346 | 27.55% |
| GOOG240614C00180000 | 2024-05-03 3:08PM EDT | 2024-06-14 | 2.18 | 1.86 | 2.24 | +2.18 | - | 61 | 0 | 27.17% |
| GOOG240621C00180000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.54 | 2.48 | 2.56 | -0.03 | -1.17% | 602 | 37,591 | 26.69% |
| GOOG240719C00180000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.85 | 3.85 | 4.00 | -0.13 | -3.27% | 949 | 3,552 | 26.55% |
| GOOG240920C00180000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 7.90 | 7.80 | 8.00 | +0.25 | +3.27% | 171 | 11,630 | 29.83% |
| GOOG241018C00180000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 9.10 | 9.05 | 9.70 | +0.20 | +2.25% | 9 | 645 | 31.03% |
| GOOG241115C00180000 | 2024-05-03 12:27PM EDT | 2024-11-15 | 10.45 | 11.00 | 11.25 | -0.45 | -4.13% | 7 | 4,215 | 31.90% |
| GOOG241220C00180000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 12.38 | 12.40 | 12.70 | +0.16 | +1.31% | 45 | 2,876 | 32.10% |
| GOOG250117C00180000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 13.60 | 13.50 | 13.80 | +0.20 | +1.49% | 348 | 28,423 | 32.26% |
| GOOG250321C00180000 | 2024-05-03 2:05PM EDT | 2025-03-21 | 15.75 | 15.15 | 17.85 | -0.35 | -2.17% | 32 | 850 | 35.34% |
| GOOG250620C00180000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 20.05 | 17.50 | 20.40 | +0.30 | +1.52% | 26 | 3,729 | 34.74% |
| GOOG251219C00180000 | 2024-05-03 3:08PM EDT | 2025-12-19 | 25.99 | 25.35 | 26.70 | +0.69 | +2.73% | 69 | 856 | 36.26% |
| GOOG260116C00180000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 25.30 | 25.85 | 27.35 | -0.80 | -3.07% | 33 | 784 | 36.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00180000 | 2024-05-03 10:48AM EDT | 2024-05-10 | 13.95 | 10.00 | 13.50 | +0.93 | +7.14% | 3 | 43 | 50.59% |
| GOOG240517P00180000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 11.52 | 10.85 | 12.00 | -1.03 | -8.21% | 2 | 486 | 35.96% |
| GOOG240524P00180000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 12.45 | 11.10 | 12.20 | -1.35 | -9.78% | 1 | 10 | 30.54% |
| GOOG240531P00180000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 14.30 | 11.30 | 11.95 | +0.33 | +2.36% | 52 | 39 | 24.01% |
| GOOG240607P00180000 | 2024-04-30 12:16PM EDT | 2024-06-07 | 13.35 | 11.40 | 12.40 | 0.00 | - | 3 | 5 | 24.59% |
| GOOG240621P00180000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 12.50 | 12.50 | 12.75 | -0.48 | -3.70% | 2 | 154 | 22.56% |
| GOOG240719P00180000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 14.60 | 13.15 | 13.70 | +0.45 | +3.18% | 14 | 103 | 21.72% |
| GOOG240920P00180000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 18.40 | 15.75 | 16.05 | +1.25 | +7.29% | 176 | 761 | 22.39% |
| GOOG241018P00180000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 17.80 | 16.35 | 16.75 | -0.40 | -2.20% | 3 | 315 | 22.06% |
| GOOG241115P00180000 | 2024-04-30 3:14PM EDT | 2024-11-15 | 19.91 | 17.60 | 18.15 | 0.00 | - | 3 | 142 | 23.40% |
| GOOG241220P00180000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 20.80 | 18.15 | 18.85 | +0.75 | +3.74% | 2 | 371 | 22.90% |
| GOOG250117P00180000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 19.40 | 18.70 | 19.75 | -0.90 | -4.43% | 32 | 419 | 23.26% |
| GOOG250321P00180000 | 2024-04-29 1:05PM EDT | 2025-03-21 | 21.00 | 19.10 | 21.40 | 0.00 | - | 3 | 15 | 23.51% |
| GOOG250620P00180000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 23.60 | 20.00 | 22.80 | 0.00 | - | 1 | 57 | 22.73% |
| GOOG251219P00180000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 26.45 | 24.30 | 26.25 | 0.00 | - | 9 | 108 | 22.97% |
| GOOG260116P00180000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 27.30 | 24.80 | 27.25 | 0.00 | - | 6 | 259 | 23.58% |
© 2024 Yahoo. All rights reserved.