UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,391.40 +31.50 (+1.33%) DOW
39,837.72 +279.61 (+0.71%) Bitcoin GBP
51,563.18 +3,160.63 (+6.53%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00120000 | 2024-05-15 2:46PM EDT | 2024-05-17 | 53.70 | 53.40 | 54.00 | +2.82 | +5.54% | 2 | 7,053 | 50.00% |
| GOOG240524C00120000 | 2024-05-13 9:49AM EDT | 2024-05-24 | 45.60 | 53.10 | 54.55 | 0.00 | - | 1 | 3 | 102.34% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 53.20 | 54.50 | 0.00 | - | 2 | 2 | 80.47% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 49.28 | 53.50 | 54.60 | 0.00 | - | - | 1 | 77.49% |
| GOOG240621C00120000 | 2024-05-14 3:23PM EDT | 2024-06-21 | 53.08 | 53.75 | 54.50 | -0.07 | -0.13% | 2 | 4,589 | 63.72% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 47.18 | 52.20 | 55.35 | 0.00 | - | 1 | 1 | 78.54% |
| GOOG240719C00120000 | 2024-05-14 11:00AM EDT | 2024-07-19 | 52.75 | 54.45 | 55.05 | 0.00 | - | 1 | 809 | 58.11% |
| GOOG240816C00120000 | 2024-05-13 3:55PM EDT | 2024-08-16 | 52.27 | 53.35 | 56.60 | 0.00 | - | 6 | 5 | 50.95% |
| GOOG240920C00120000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 52.05 | 55.65 | 56.30 | 0.00 | - | 20 | 3,458 | 50.57% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 56.15 | 56.85 | 0.00 | - | 1 | 63 | 50.50% |
| GOOG241115C00120000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 52.32 | 57.00 | 57.55 | 0.00 | - | 4 | 83 | 49.62% |
| GOOG241220C00120000 | 2024-05-13 1:31PM EDT | 2024-12-20 | 54.47 | 57.65 | 58.30 | 0.00 | - | 32 | 829 | 48.36% |
| GOOG250117C00120000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 58.61 | 58.40 | 58.85 | +2.39 | +4.25% | 14 | 3,136 | 47.42% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 58.00 | 61.95 | 0.00 | - | 2 | 23 | 51.00% |
| GOOG250620C00120000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 62.00 | 61.25 | 64.10 | +0.78 | +1.27% | 1 | 1,193 | 49.70% |
| GOOG251219C00120000 | 2024-05-13 10:02AM EDT | 2025-12-19 | 60.00 | 64.00 | 68.40 | 0.00 | - | 1 | 1,538 | 48.83% |
| GOOG260116C00120000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 66.95 | 65.05 | 68.45 | +3.95 | +6.27% | 1 | 373 | 47.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00120000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,617 | 131.25% |
| GOOG240524P00120000 | 2024-05-15 11:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 739 | 71.88% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 59.38% |
| GOOG240614P00120000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 50.39% |
| GOOG240621P00120000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 103 | 5,478 | 46.68% |
| GOOG240719P00120000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 3 | 2,391 | 38.67% |
| GOOG240816P00120000 | 2024-05-14 3:03PM EDT | 2024-08-16 | 0.24 | 0.19 | 0.23 | 0.00 | - | 11 | 11 | 36.52% |
| GOOG240920P00120000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.35 | -0.05 | -12.50% | 3 | 6,374 | 33.45% |
| GOOG241018P00120000 | 2024-05-13 12:03PM EDT | 2024-10-18 | 0.66 | 0.44 | 0.50 | 0.00 | - | 2 | 475 | 32.32% |
| GOOG241115P00120000 | 2024-05-15 12:23PM EDT | 2024-11-15 | 0.82 | 0.71 | 0.81 | -0.04 | -4.65% | 1 | 1,062 | 32.80% |
| GOOG241220P00120000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 0.97 | 0.89 | 1.01 | -0.11 | -10.19% | 1 | 1,587 | 31.57% |
| GOOG250117P00120000 | 2024-05-15 2:00PM EDT | 2025-01-17 | 1.12 | 1.05 | 1.13 | -0.10 | -8.20% | 2 | 5,117 | 30.51% |
| GOOG250321P00120000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 1.75 | 1.42 | 1.92 | 0.00 | - | 1 | 174 | 31.10% |
| GOOG250620P00120000 | 2024-05-14 2:39PM EDT | 2025-06-20 | 2.50 | 1.17 | 3.15 | 0.00 | - | 1 | 1,628 | 31.58% |
| GOOG251219P00120000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 4.41 | 3.75 | 5.80 | 0.00 | - | 6 | 464 | 32.32% |
| GOOG260116P00120000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 4.53 | 4.30 | 6.20 | -0.32 | -6.60% | 4 | 483 | 32.39% |
© 2024 Yahoo. All rights reserved.