UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,124.02 +3,517.01 (+7.24%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00105000 | 2024-05-15 12:15PM EDT | 2024-05-17 | 67.65 | 67.95 | 69.70 | +4.82 | +7.67% | 6 | 74 | 335.16% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 67.25 | 70.00 | 0.00 | - | 1 | 12 | 195.90% |
| GOOG240531C00105000 | 2024-05-09 10:28AM EDT | 2024-05-31 | 65.10 | 66.50 | 70.05 | 0.00 | - | 3 | 3 | 151.71% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 65.20 | 67.15 | 70.20 | 0.00 | - | 3 | 3 | 115.41% |
| GOOG240621C00105000 | 2024-05-13 9:42AM EDT | 2024-06-21 | 62.37 | 67.00 | 70.25 | 0.00 | - | 2 | 4,416 | 105.13% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 67.50 | 70.70 | 0.00 | - | 10 | 78 | 56.84% |
| GOOG240920C00105000 | 2024-05-13 12:19PM EDT | 2024-09-20 | 64.65 | 68.50 | 71.70 | 0.00 | - | 2 | 1,127 | 55.55% |
| GOOG241018C00105000 | 2024-05-15 12:21PM EDT | 2024-10-18 | 69.85 | 68.90 | 72.20 | -1.81 | -2.53% | 5 | 34 | 54.18% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 69.50 | 72.80 | 0.00 | - | 2 | 42 | 53.93% |
| GOOG241220C00105000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 71.94 | 70.00 | 73.30 | +1.74 | +2.48% | 1 | 1,053 | 52.21% |
| GOOG250117C00105000 | 2024-05-08 9:37AM EDT | 2025-01-17 | 70.00 | 70.50 | 73.85 | 0.00 | - | 13 | 1,865 | 51.70% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 71.50 | 76.50 | 0.00 | - | 4 | 4 | 53.08% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 2025-06-20 | 72.00 | 73.00 | 77.50 | 0.00 | - | 2 | 114 | 50.41% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 75.85 | 80.50 | 0.00 | - | 4 | 100 | 53.31% |
| GOOG260116C00105000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 73.04 | 77.80 | 81.00 | 0.00 | - | 1 | 77 | 53.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00105000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 292 | 1,678 | 187.50% |
| GOOG240524P00105000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 103.13% |
| GOOG240621P00105000 | 2024-05-13 9:42AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,736 | 57.42% |
| GOOG240719P00105000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 680 | 52.83% |
| GOOG240920P00105000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.19 | -0.04 | -21.05% | 20 | 4,384 | 39.84% |
| GOOG241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 0.28 | 0.19 | 0.26 | 0.00 | - | 4 | 257 | 37.84% |
| GOOG241115P00105000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 0.35 | 0.28 | 0.40 | -0.13 | -27.08% | 5 | 57 | 37.40% |
| GOOG241220P00105000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 0.56 | 0.38 | 0.52 | 0.00 | - | 6 | 996 | 35.89% |
| GOOG250117P00105000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 0.55 | 0.48 | 0.55 | -0.04 | -6.78% | 22 | 2,880 | 34.16% |
| GOOG250321P00105000 | 2024-05-08 1:10PM EDT | 2025-03-21 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 173 | 52.69% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 1.97 | 0.00 | - | 1 | 976 | 35.29% |
| GOOG251219P00105000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 2.60 | 2.08 | 2.73 | 0.00 | - | 25 | 2,914 | 31.94% |
| GOOG260116P00105000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 3.00 | 2.34 | 2.89 | 0.00 | - | 52 | 2,520 | 31.71% |
© 2024 Yahoo. All rights reserved.