Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 32 | 82.32% |
| GOOG240517C00205000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.43 | 0.00 | - | 5 | 277 | 54.10% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.07 | 0.00 | - | 30 | 30 | 36.82% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 0.17 | 0.02 | 0.09 | 0.00 | - | 5 | 24 | 32.81% |
| GOOG240607C00205000 | 2024-05-03 10:33AM EDT | 2024-06-07 | 0.08 | 0.03 | 0.40 | -0.39 | -82.98% | 1 | 4 | 37.45% |
| GOOG240621C00205000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.23 | -0.01 | -4.76% | 2 | 1,465 | 28.47% |
| GOOG240719C00205000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 0.44 | 0.47 | 1.01 | -0.03 | -6.38% | 5 | 258 | 30.76% |
| GOOG240920C00205000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 2.15 | 2.13 | 2.20 | +0.05 | +2.38% | 20 | 4,407 | 28.29% |
| GOOG241018C00205000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 2.60 | 2.82 | 3.40 | 0.00 | - | 2 | 206 | 29.88% |
| GOOG241115C00205000 | 2024-05-02 10:14AM EDT | 2024-11-15 | 3.90 | 4.15 | 4.25 | 0.00 | - | 10 | 28 | 30.04% |
| GOOG241220C00205000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 5.15 | 5.10 | 5.30 | +0.37 | +7.74% | 11 | 148 | 30.21% |
| GOOG250117C00205000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 6.05 | 5.85 | 6.10 | +0.70 | +13.08% | 91 | 444 | 30.28% |
| GOOG250321C00205000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 7.80 | 7.50 | 9.05 | +0.07 | +0.91% | 28 | 127 | 32.58% |
| GOOG250620C00205000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 10.64 | 11.10 | 11.50 | 0.00 | - | 10 | 334 | 32.51% |
| GOOG251219C00205000 | 2024-04-29 9:45AM EDT | 2025-12-19 | 17.85 | 14.55 | 17.55 | 0.00 | - | 1 | 195 | 34.43% |
| GOOG260116C00205000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 17.20 | 17.00 | 18.10 | 0.00 | - | 101 | 498 | 34.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 38.10 | 34.90 | 38.45 | +38.10 | - | - | 0 | 49.92% |
| GOOG240920P00205000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 33.03 | 35.10 | 38.45 | 0.00 | - | 7 | 6 | 29.35% |
| GOOG241018P00205000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 36.65 | 35.30 | 38.65 | +36.65 | - | - | 5 | 27.48% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 35.80 | 37.05 | 0.00 | - | 30 | 30 | 19.49% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 36.55 | 37.30 | 0.00 | - | - | 1 | 18.96% |
| GOOG250117P00205000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 39.10 | 36.75 | 37.50 | +39.10 | - | - | 6 | 18.62% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 36.25 | 39.80 | 0.00 | - | 2 | 1 | 22.50% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 39.10 | 43.95 | 0.00 | - | 7 | 4 | 22.55% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 39.55 | 43.10 | 0.00 | - | 3 | 15 | 20.92% |
© 2024 Yahoo. All rights reserved.