UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,903.25 +3,344.96 (+6.89%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00100000 | 2024-05-15 11:55AM EDT | 2024-05-17 | 72.96 | 72.70 | 74.35 | +2.90 | +4.14% | 2 | 227 | 327.34% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 71.07 | 71.85 | 75.00 | 0.00 | - | 3 | 3 | 211.82% |
| GOOG240531C00100000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 73.32 | 73.65 | 74.75 | 0.00 | - | 1 | 2 | 128.91% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 73.65 | 74.70 | 0.00 | - | 6 | 6 | 107.13% |
| GOOG240621C00100000 | 2024-05-14 2:17PM EDT | 2024-06-21 | 72.50 | 73.85 | 74.60 | 0.00 | - | 11 | 12,009 | 87.30% |
| GOOG240719C00100000 | 2024-05-15 11:55AM EDT | 2024-07-19 | 73.71 | 74.25 | 74.95 | +4.75 | +6.89% | 1 | 327 | 75.39% |
| GOOG240920C00100000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 75.34 | 75.35 | 76.00 | +0.74 | +0.99% | 1 | 287 | 65.65% |
| GOOG241018C00100000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 71.60 | 75.65 | 76.25 | 0.00 | - | 2 | 15 | 61.65% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 76.25 | 76.80 | 0.00 | - | 1 | 15 | 60.56% |
| GOOG241220C00100000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 74.96 | 76.60 | 77.20 | 0.00 | - | 7 | 601 | 57.61% |
| GOOG250117C00100000 | 2024-05-15 11:54AM EDT | 2025-01-17 | 76.46 | 77.10 | 77.70 | +0.46 | +0.61% | 25 | 3,118 | 56.71% |
| GOOG250321C00100000 | 2024-05-13 3:27PM EDT | 2025-03-21 | 74.44 | 76.20 | 80.40 | 0.00 | - | 7 | 5,755 | 54.31% |
| GOOG250620C00100000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 78.76 | 77.50 | 80.95 | +3.76 | +5.01% | 2 | 528 | 50.83% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 79.51 | 80.00 | 85.00 | 0.00 | - | 2 | 367 | 50.23% |
| GOOG260116C00100000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 82.50 | 82.20 | 84.60 | 0.00 | - | 8 | 628 | 51.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,026 | 193.75% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 106.25% |
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 85.94% |
| GOOG240621P00100000 | 2024-05-15 12:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 4,301 | 62.50% |
| GOOG240719P00100000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 361 | 50.00% |
| GOOG240920P00100000 | 2024-05-15 10:06AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.16 | -0.04 | -23.53% | 3 | 2,667 | 42.29% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.21 | 0.00 | - | 10 | 60 | 39.80% |
| GOOG241115P00100000 | 2024-05-15 3:40PM EDT | 2024-11-15 | 0.26 | 0.23 | 0.32 | -0.06 | -18.75% | 20 | 488 | 39.11% |
| GOOG241220P00100000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 0.36 | 0.30 | 0.43 | -0.05 | -12.20% | 122 | 1,115 | 37.65% |
| GOOG250117P00100000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 0.42 | 0.33 | 0.51 | -0.03 | -6.67% | 7 | 4,456 | 36.52% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 42.90% |
| GOOG250620P00100000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1.60 | 0.20 | 2.80 | 0.00 | - | 22 | 1,660 | 41.75% |
| GOOG251219P00100000 | 2024-05-15 9:33AM EDT | 2025-12-19 | 1.97 | 0.00 | 2.97 | -0.26 | -11.66% | 2 | 703 | 35.22% |
| GOOG260116P00100000 | 2024-05-15 3:36PM EDT | 2026-01-16 | 2.20 | 1.89 | 2.98 | -0.30 | -12.00% | 8 | 1,035 | 34.44% |
© 2024 Yahoo. All rights reserved.