UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,856.79 +298.68 (+0.76%) Bitcoin GBP
52,019.10 +3,503.19 (+7.22%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00130000 | 2024-05-15 1:44PM EDT | 2024-05-17 | 43.30 | 43.20 | 44.35 | +0.70 | +1.64% | 6 | 1,633 | 191.70% |
| GOOG240524C00130000 | 2024-05-13 10:08AM EDT | 2024-05-24 | 37.13 | 43.20 | 44.70 | 0.00 | - | 10 | 11 | 81.25% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 43.51 | 43.45 | 44.65 | +5.96 | +15.87% | 1 | 144 | 68.65% |
| GOOG240607C00130000 | 2024-05-15 11:14AM EDT | 2024-06-07 | 43.76 | 43.80 | 44.60 | +1.65 | +3.92% | 2 | 1 | 63.38% |
| GOOG240621C00130000 | 2024-05-15 10:39AM EDT | 2024-06-21 | 43.97 | 43.90 | 44.50 | +1.27 | +2.97% | 3 | 7,902 | 50.39% |
| GOOG240719C00130000 | 2024-05-14 3:41PM EDT | 2024-07-19 | 43.64 | 44.80 | 45.25 | 0.00 | - | 12 | 598 | 51.49% |
| GOOG240920C00130000 | 2024-05-15 11:02AM EDT | 2024-09-20 | 46.09 | 46.15 | 46.85 | +2.09 | +4.75% | 1 | 4,702 | 45.95% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 47.05 | 47.40 | 0.00 | - | 1 | 864 | 44.06% |
| GOOG241115C00130000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 47.30 | 48.00 | 48.50 | +2.80 | +6.29% | 1 | 99 | 44.70% |
| GOOG241220C00130000 | 2024-05-15 1:57PM EDT | 2024-12-20 | 48.75 | 48.65 | 49.20 | +2.65 | +5.75% | 1 | 1,019 | 43.26% |
| GOOG250117C00130000 | 2024-05-15 11:55AM EDT | 2025-01-17 | 49.00 | 49.55 | 50.00 | +0.38 | +0.78% | 27 | 2,974 | 43.08% |
| GOOG250321C00130000 | 2024-05-14 1:36PM EDT | 2025-03-21 | 50.48 | 50.35 | 52.50 | 0.00 | - | 3 | 63 | 44.61% |
| GOOG250620C00130000 | 2024-05-15 11:32AM EDT | 2025-06-20 | 53.00 | 53.55 | 54.05 | +3.26 | +6.55% | 1 | 1,339 | 42.40% |
| GOOG251219C00130000 | 2024-05-14 11:03AM EDT | 2025-12-19 | 56.77 | 58.15 | 58.75 | 0.00 | - | 1 | 888 | 42.78% |
| GOOG260116C00130000 | 2024-05-14 12:19PM EDT | 2026-01-16 | 57.00 | 58.75 | 59.40 | 0.00 | - | 3 | 631 | 42.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00130000 | 2024-05-15 11:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,474 | 106.25% |
| GOOG240524P00130000 | 2024-05-13 3:21PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 226 | 61.72% |
| GOOG240531P00130000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 203 | 50.78% |
| GOOG240607P00130000 | 2024-05-14 11:13AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 3 | 48.44% |
| GOOG240621P00130000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 6 | 7,729 | 40.53% |
| GOOG240628P00130000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 0.17 | 0.01 | 0.16 | 0.00 | - | - | 1 | 40.43% |
| GOOG240719P00130000 | 2024-05-15 12:20PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 7 | 2,927 | 33.69% |
| GOOG240816P00130000 | 2024-05-15 9:54AM EDT | 2024-08-16 | 0.42 | 0.36 | 0.41 | -0.19 | -31.15% | 25 | 3 | 32.84% |
| GOOG240920P00130000 | 2024-05-15 2:38PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.61 | -0.16 | -21.33% | 20 | 6,114 | 30.32% |
| GOOG241018P00130000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 1.01 | 0.80 | 0.83 | 0.00 | - | 1 | 1,584 | 29.38% |
| GOOG241115P00130000 | 2024-05-15 1:30PM EDT | 2024-11-15 | 1.30 | 1.26 | 1.32 | -0.29 | -18.24% | 4 | 874 | 30.25% |
| GOOG241220P00130000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 1.60 | 1.55 | 1.58 | -0.20 | -11.11% | 1 | 4,692 | 29.08% |
| GOOG250117P00130000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 1.88 | 1.76 | 1.84 | -0.12 | -6.00% | 9 | 4,211 | 28.57% |
| GOOG250321P00130000 | 2024-05-15 9:48AM EDT | 2025-03-21 | 2.64 | 2.56 | 2.66 | -0.23 | -8.01% | 7 | 2,216 | 28.46% |
| GOOG250620P00130000 | 2024-05-15 2:31PM EDT | 2025-06-20 | 3.63 | 3.45 | 3.70 | -0.77 | -17.50% | 13 | 680 | 27.92% |
| GOOG251219P00130000 | 2024-05-15 2:04PM EDT | 2025-12-19 | 6.00 | 5.75 | 6.05 | -0.20 | -3.23% | 1 | 317 | 27.89% |
| GOOG260116P00130000 | 2024-05-15 2:34PM EDT | 2026-01-16 | 6.35 | 6.15 | 6.40 | -0.55 | -7.97% | 2 | 508 | 27.88% |
© 2024 Yahoo. All rights reserved.