Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG240517C00200000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| GOOG240524C00200000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240531C00200000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 12.50% |
| GOOG240607C00200000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG240621C00200000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| GOOG240719C00200000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 6.25% |
| GOOG240920C00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GOOG241018C00200000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG241115C00200000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG241220C00200000 | 2024-05-03 3:00PM EDT | 2024-12-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG250117C00200000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| GOOG250321C00200000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 12.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG251219C00200000 | 2024-05-02 3:00PM EDT | 2025-12-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GOOG260116C00200000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 19.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 45.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG250117P00200000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 35.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.