Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 92.55 | 91.00 | 95.05 | 0.00 | - | 5 | 5 | 323.44% |
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 91.45 | 94.65 | 0.00 | - | 1 | 4 | 185.94% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 91.00 | 95.90 | 0.00 | - | 1 | 601 | 113.67% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 91.05 | 95.90 | 0.00 | - | 1 | 4 | 89.99% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 92.00 | 96.70 | 0.00 | - | 1 | 509 | 79.93% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 92.15 | 97.00 | 0.00 | - | 1 | 2 | 75.27% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG250117C00080000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 91.03 | 93.15 | 98.00 | 0.00 | - | 2 | 1,547 | 67.80% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 98.75 | 94.00 | 99.00 | 0.00 | - | 9 | 30 | 65.88% |
| GOOG250620C00080000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 96.50 | 95.00 | 99.50 | -0.40 | -0.41% | 10 | 140 | 61.43% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 96.50 | 101.50 | 0.00 | - | 4 | 318 | 56.93% |
| GOOG260116C00080000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 96.50 | 97.00 | 101.50 | +1.05 | +1.10% | 4 | 240 | 56.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00080000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 290.63% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 143.75% |
| GOOG240621P00080000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.52 | -0.02 | -50.00% | 3 | 1,824 | 104.00% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 10 | 111 | 61.72% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.01 | 0.09 | 0.00 | - | 2 | 1,424 | 51.86% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 131 | 47.85% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.02 | 0.16 | -0.09 | -42.86% | 10 | 4 | 46.92% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.05 | 0.20 | 0.00 | - | 6 | 760 | 44.48% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.17 | 0.24 | 0.00 | - | 17 | 6,050 | 43.07% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.38 | 0.00 | - | 6 | 318 | 50.78% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 5.00 | 0.00 | - | 3 | 802 | 53.06% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.35 | 0.00 | - | 10 | 737 | 38.26% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.80 | 2.30 | 0.00 | - | 2 | 150 | 42.25% |
© 2024 Yahoo. All rights reserved.