Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00185000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 207 | 1,565 | 36.91% |
| GOOG240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.26 | -0.07 | -22.58% | 516 | 2,655 | 31.93% |
| GOOG240524C00185000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.48 | 0.32 | 0.52 | -0.04 | -7.69% | 40 | 321 | 29.88% |
| GOOG240531C00185000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.65 | 0.63 | 0.70 | -0.10 | -13.33% | 121 | 1,527 | 27.71% |
| GOOG240607C00185000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 0.98 | 0.79 | 1.14 | 0.00 | - | 49 | 125 | 28.54% |
| GOOG240614C00185000 | 2024-05-03 2:17PM EDT | 2024-06-14 | 1.25 | 0.90 | 1.36 | +1.25 | - | 215 | 11 | 27.52% |
| GOOG240621C00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.50 | 1.47 | 1.54 | -0.01 | -0.66% | 259 | 18,315 | 26.51% |
| GOOG240719C00185000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.64 | 2.40 | 2.65 | -0.02 | -0.75% | 196 | 4,038 | 25.99% |
| GOOG240920C00185000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 6.12 | 6.10 | 6.30 | +0.27 | +4.62% | 40 | 3,758 | 29.37% |
| GOOG241018C00185000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 7.35 | 7.25 | 7.45 | +0.70 | +10.53% | 61 | 577 | 29.50% |
| GOOG241115C00185000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 8.20 | 9.20 | 9.35 | -0.55 | -6.29% | 6 | 346 | 31.35% |
| GOOG241220C00185000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 9.90 | 10.45 | 10.75 | -0.60 | -5.71% | 6 | 1,577 | 31.57% |
| GOOG250117C00185000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 11.67 | 11.55 | 11.80 | +0.27 | +2.37% | 6 | 3,616 | 31.70% |
| GOOG250321C00185000 | 2024-05-03 11:14AM EDT | 2025-03-21 | 13.50 | 12.80 | 15.45 | -0.80 | -5.59% | 3 | 123 | 34.27% |
| GOOG250620C00185000 | 2024-05-02 2:20PM EDT | 2025-06-20 | 17.50 | 15.55 | 20.10 | 0.00 | - | 1 | 669 | 36.75% |
| GOOG251219C00185000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.74 | 21.50 | 25.55 | -1.02 | -4.29% | 2 | 384 | 36.94% |
| GOOG260116C00185000 | 2024-05-03 3:28PM EDT | 2026-01-16 | 24.15 | 23.20 | 26.05 | -0.35 | -1.43% | 5 | 407 | 36.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00185000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 16.26 | 14.90 | 18.50 | +0.98 | +6.41% | 1 | 1 | 63.43% |
| GOOG240517P00185000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 16.88 | 15.00 | 18.15 | -1.47 | -8.01% | 10 | 55 | 59.70% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 19.00 | 15.65 | 18.45 | 0.00 | - | 1 | 3 | 50.05% |
| GOOG240531P00185000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 17.00 | 15.65 | 18.50 | -1.60 | -8.60% | 10 | 15 | 43.15% |
| GOOG240607P00185000 | 2024-04-29 1:17PM EDT | 2024-06-07 | 16.95 | 16.00 | 19.00 | 0.00 | - | 4 | 5 | 41.44% |
| GOOG240621P00185000 | 2024-05-03 10:18AM EDT | 2024-06-21 | 19.75 | 16.55 | 16.85 | +2.00 | +11.27% | 1 | 35 | 21.90% |
| GOOG240719P00185000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 17.20 | 16.85 | 17.60 | -2.45 | -12.47% | 1 | 62 | 21.35% |
| GOOG240920P00185000 | 2024-04-29 11:29AM EDT | 2024-09-20 | 19.45 | 18.95 | 19.65 | 0.00 | - | 3 | 109 | 22.19% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 19.76 | 19.55 | 20.05 | 0.00 | - | 1 | 113 | 21.27% |
| GOOG241115P00185000 | 2024-05-01 2:23PM EDT | 2024-11-15 | 22.95 | 21.00 | 21.90 | 0.00 | - | 93 | 97 | 23.93% |
| GOOG241220P00185000 | 2024-04-29 10:09AM EDT | 2024-12-20 | 21.25 | 21.40 | 22.00 | 0.00 | - | 3 | 24 | 22.23% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 2025-01-17 | 22.20 | 21.85 | 22.55 | 0.00 | - | 9 | 71 | 22.04% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 21.05 | 25.80 | +23.60 | - | - | 1 | 25.19% |
| GOOG250620P00185000 | 2024-04-29 12:11PM EDT | 2025-06-20 | 25.55 | 24.25 | 26.65 | 0.00 | - | 1 | 13 | 23.46% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 26.75 | 28.90 | 0.00 | - | 2 | 100 | 22.21% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 26.50 | 30.00 | 0.00 | - | 12 | 70 | 22.97% |
© 2024 Yahoo. All rights reserved.