Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 73.44% |
| GOOG240517C00220000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 60 | 405 | 62.70% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 48.44% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 42.19% |
| GOOG240607C00220000 | 2024-04-26 2:16PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 2 | 39.26% |
| GOOG240621C00220000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 264 | 32.81% |
| GOOG240719C00220000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.21 | -0.04 | -21.05% | 1 | 567 | 28.96% |
| GOOG240920C00220000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 0.97 | 0.96 | 1.01 | +0.08 | +8.99% | 6 | 358 | 28.71% |
| GOOG241018C00220000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 1.35 | 1.37 | 1.41 | +0.06 | +4.65% | 12 | 676 | 28.35% |
| GOOG241115C00220000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 2.12 | 2.23 | 2.30 | +0.04 | +1.92% | 3 | 350 | 29.88% |
| GOOG241220C00220000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 2.57 | 2.89 | 3.05 | -0.23 | -8.21% | 5 | 407 | 29.93% |
| GOOG250117C00220000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 3.55 | 3.40 | 3.60 | +0.23 | +6.93% | 17 | 658 | 29.80% |
| GOOG250321C00220000 | 2024-05-02 3:41PM EDT | 2025-03-21 | 5.35 | 5.15 | 6.25 | 0.00 | - | 8 | 133 | 32.55% |
| GOOG250620C00220000 | 2024-05-03 11:46AM EDT | 2025-06-20 | 7.40 | 5.55 | 8.05 | -0.80 | -9.76% | 4 | 1,709 | 31.85% |
| GOOG251219C00220000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 15.00 | 10.65 | 13.45 | 0.00 | - | 30 | 660 | 33.64% |
| GOOG260116C00220000 | 2024-05-03 10:57AM EDT | 2026-01-16 | 12.70 | 13.00 | 16.00 | -0.41 | -3.13% | 1 | 650 | 35.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 388.89% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 49.85 | 53.50 | 0.00 | - | 1 | 0 | 36.38% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 28.26% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 48.07 | 50.00 | 53.50 | +48.07 | - | - | 0 | 26.68% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 51.40 | 54.95 | 0.00 | - | 2 | 10 | 19.85% |
© 2024 Yahoo. All rights reserved.