Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 2024-05-10 | 71.14 | 75.10 | 77.30 | 0.00 | - | - | 7 | 304.69% |
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.05 | 75.55 | 77.10 | 0.00 | - | 12 | 22 | 170.31% |
| GOOG240524C00095000 | 2024-05-07 12:26PM EDT | 2024-05-24 | 78.22 | 74.30 | 78.70 | 0.00 | - | 1 | 1 | 142.19% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 74.35 | 79.00 | 0.00 | - | 11 | 11 | 127.15% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 77.18 | 74.50 | 78.95 | -1.43 | -1.82% | 11 | 11 | 113.18% |
| GOOG240621C00095000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 74.40 | 74.75 | 79.00 | 0.00 | - | 1 | 10,406 | 97.61% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 78.77 | 74.95 | 79.50 | 0.00 | - | 1 | 11 | 82.62% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 74.45 | 75.80 | 80.25 | 0.00 | - | 1 | 1,675 | 68.48% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 76.25 | 80.70 | 0.00 | - | 1 | 2 | 65.81% |
| GOOG241115C00095000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 74.74 | 77.05 | 81.00 | 0.00 | - | 4 | 3 | 64.37% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 77.15 | 81.30 | 0.00 | - | 1 | 669 | 60.29% |
| GOOG250117C00095000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 79.00 | 77.60 | 81.95 | 0.00 | - | 1 | 1,701 | 59.66% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 78.00 | 83.00 | 0.00 | - | 1 | 2 | 56.46% |
| GOOG250620C00095000 | 2024-04-30 1:32PM EDT | 2025-06-20 | 76.97 | 79.50 | 84.50 | 0.00 | - | 10 | 135 | 54.86% |
| GOOG251219C00095000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 71.20 | 82.00 | 87.00 | 0.00 | - | 1 | 229 | 51.99% |
| GOOG260116C00095000 | 2024-05-06 12:33PM EDT | 2026-01-16 | 82.04 | 82.00 | 87.00 | 0.00 | - | 1 | 46 | 50.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00095000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 225 | 125.00% |
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 300 | 300 | 85.16% |
| GOOG240621P00095000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 15,702 | 61.72% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 46 | 53.13% |
| GOOG240920P00095000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 0.15 | 0.06 | 0.17 | 0.00 | - | 3 | 1,367 | 44.14% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.19 | 0.00 | - | 1 | 134 | 40.82% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.15 | 0.26 | 0.00 | - | 1 | 573 | 39.50% |
| GOOG241220P00095000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 0.39 | 0.24 | 0.42 | 0.00 | - | 1 | 2,953 | 39.19% |
| GOOG250117P00095000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.49 | -0.05 | -11.36% | 1 | 4,448 | 37.94% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 1.00 | 0.00 | - | 6 | 176 | 38.88% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 1.61 | 0.01 | 2.85 | 0.00 | - | 11 | 635 | 44.00% |
| GOOG251219P00095000 | 2024-04-30 3:39PM EDT | 2025-12-19 | 1.99 | 1.54 | 2.38 | 0.00 | - | 2 | 603 | 34.86% |
| GOOG260116P00095000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 2.55 | 1.84 | 2.50 | 0.00 | - | 1 | 394 | 34.51% |
© 2024 Yahoo. All rights reserved.