UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.54 +0.52 (+0.67%) GOLD FUTURES
2,393.80 +33.90 (+1.44%) DOW
39,847.13 +289.02 (+0.73%) Bitcoin GBP
51,282.54 +3,010.18 (+6.24%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00115000 | 2024-05-15 11:32AM EDT | 2024-05-17 | 57.50 | 57.65 | 58.90 | +1.36 | +2.42% | 4 | 146 | 247.07% |
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 55.77 | 57.90 | 58.85 | 0.00 | - | 6 | 7 | 132.23% |
| GOOG240531C00115000 | 2024-05-10 10:29AM EDT | 2024-05-31 | 55.28 | 58.15 | 59.30 | 0.00 | - | - | 1 | 94.53% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 58.35 | 59.50 | 0.00 | - | 20 | 10 | 88.23% |
| GOOG240614C00115000 | 2024-05-07 12:52PM EDT | 2024-06-14 | 58.49 | 58.30 | 59.60 | 0.00 | - | 1 | 1 | 78.42% |
| GOOG240621C00115000 | 2024-05-15 12:14PM EDT | 2024-06-21 | 58.17 | 58.50 | 59.35 | +1.82 | +3.23% | 11 | 1,699 | 70.12% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 59.15 | 59.80 | 0.00 | - | 5 | 126 | 62.52% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 58.40 | 60.15 | 60.85 | 0.00 | - | 1 | 1,274 | 53.14% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 60.85 | 61.55 | 0.00 | - | 1 | 83 | 52.34% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 61.50 | 62.20 | 0.00 | - | 4 | 231 | 51.44% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 62.05 | 62.85 | 0.00 | - | 1 | 394 | 51.32% |
| GOOG250117C00115000 | 2024-05-14 1:28PM EDT | 2025-01-17 | 62.00 | 62.65 | 63.35 | 0.00 | - | 3 | 3,029 | 50.17% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 58.70 | 62.40 | 65.85 | 0.00 | - | 2 | 18 | 52.32% |
| GOOG250620C00115000 | 2024-05-14 11:43AM EDT | 2025-06-20 | 64.10 | 65.00 | 68.25 | 0.00 | - | 1 | 267 | 51.80% |
| GOOG251219C00115000 | 2024-05-14 2:48PM EDT | 2025-12-19 | 67.65 | 68.30 | 71.90 | 0.00 | - | 1 | 605 | 49.81% |
| GOOG260116C00115000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 68.25 | 69.35 | 72.45 | 0.00 | - | 1 | 90 | 49.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00115000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,535 | 143.75% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| GOOG240531P00115000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 65.63% |
| GOOG240614P00115000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 54.69% |
| GOOG240621P00115000 | 2024-05-15 9:33AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 4,935 | 50.00% |
| GOOG240719P00115000 | 2024-05-14 9:35AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 874 | 41.31% |
| GOOG240816P00115000 | 2024-05-13 1:59PM EDT | 2024-08-16 | 0.21 | 0.13 | 0.18 | 0.00 | - | 6 | 6 | 38.67% |
| GOOG240920P00115000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.28 | -0.06 | -19.35% | 3 | 1,584 | 35.30% |
| GOOG241018P00115000 | 2024-05-06 1:08PM EDT | 2024-10-18 | 0.58 | 0.34 | 0.40 | 0.00 | - | 149 | 1,183 | 33.99% |
| GOOG241115P00115000 | 2024-05-07 10:02AM EDT | 2024-11-15 | 0.74 | 0.55 | 0.65 | 0.00 | - | 1 | 119 | 34.28% |
| GOOG241220P00115000 | 2024-05-13 10:49AM EDT | 2024-12-20 | 0.74 | 0.71 | 0.81 | -0.26 | -26.00% | 1 | 2,078 | 32.86% |
| GOOG250117P00115000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 0.91 | 0.85 | 0.93 | -0.06 | -6.19% | 4 | 3,499 | 31.87% |
| GOOG250321P00115000 | 2024-05-14 3:50PM EDT | 2025-03-21 | 1.40 | 1.22 | 2.27 | 0.00 | - | 4 | 491 | 35.39% |
| GOOG250620P00115000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 1.89 | 1.75 | 2.69 | -0.11 | -5.50% | 11 | 1,795 | 32.66% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 3.91 | 3.40 | 3.75 | 0.00 | - | 5 | 425 | 30.00% |
| GOOG260116P00115000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 3.75 | 3.65 | 3.95 | -0.55 | -12.79% | 1 | 585 | 29.80% |
© 2024 Yahoo. All rights reserved.