Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00075000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 94.24 | 95.90 | 97.30 | 0.00 | - | 1 | 4 | 195.31% |
| GOOG240621C00075000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 94.25 | 94.65 | 97.80 | 0.00 | - | 1 | 317 | 147.95% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 94.70 | 98.10 | 0.00 | - | 1 | 1 | 120.65% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 2024-10-18 | 92.67 | 95.70 | 99.00 | 0.00 | - | 2 | 1 | 69.63% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 2024-11-15 | 94.90 | 96.10 | 99.40 | 0.00 | - | 2 | 2 | 69.75% |
| GOOG241220C00075000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 96.30 | 96.50 | 99.70 | 0.00 | - | 1 | 26 | 67.75% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 98.45 | 96.80 | 100.80 | -2.70 | -2.67% | 2 | 732 | 69.73% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 63.90% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 2025-12-19 | 103.50 | 99.50 | 104.50 | 0.00 | - | 1 | 28 | 58.60% |
| GOOG260116C00075000 | 2024-05-06 11:36AM EDT | 2026-01-16 | 99.50 | 100.00 | 104.50 | 0.00 | - | 2 | 370 | 58.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 175.00% |
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 8,365 | 82.03% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 16 | 67.19% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.09 | 0.00 | - | 5 | 2,171 | 51.76% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 3 | 50.78% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.05 | 0.14 | 0.00 | - | 1 | 16 | 49.51% |
| GOOG241220P00075000 | 2024-05-02 1:17PM EDT | 2024-12-20 | 0.18 | 0.03 | 0.17 | 0.00 | - | 1 | 793 | 46.68% |
| GOOG250117P00075000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 0.14 | 0.09 | 0.20 | -0.01 | -6.67% | 1 | 5,233 | 45.02% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 2025-03-21 | 0.12 | 0.11 | 2.31 | 0.00 | - | 1 | 647 | 54.50% |
| GOOG250620P00075000 | 2024-05-02 12:00PM EDT | 2025-06-20 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 56.08% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 2025-12-19 | 0.95 | 0.00 | 1.25 | 0.00 | - | 10 | 411 | 40.20% |
| GOOG260116P00075000 | 2024-05-01 11:10AM EDT | 2026-01-16 | 1.06 | 0.35 | 2.29 | 0.00 | - | 1 | 665 | 45.02% |
© 2024 Yahoo. All rights reserved.