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
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,101.78 +3,567.33 (+7.35%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00135000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 38.58 | 38.40 | 38.95 | +1.83 | +4.98% | 6 | 2,725 | 123.44% |
| GOOG240524C00135000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 36.95 | 38.40 | 39.75 | 0.00 | - | 1 | 31 | 78.52% |
| GOOG240531C00135000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 39.25 | 38.50 | 39.30 | +6.95 | +21.52% | 1 | 56 | 69.09% |
| GOOG240607C00135000 | 2024-05-13 10:10AM EDT | 2024-06-07 | 32.40 | 38.95 | 39.80 | 0.00 | - | 1 | 4 | 60.06% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 39.25 | 38.75 | 39.90 | +4.70 | +13.60% | 1 | 2 | 51.73% |
| GOOG240621C00135000 | 2024-05-14 3:26PM EDT | 2024-06-21 | 38.03 | 39.10 | 39.85 | 0.00 | - | 5 | 5,836 | 55.42% |
| GOOG240628C00135000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 33.17 | 37.65 | 40.70 | 0.00 | - | 3 | 3 | 60.18% |
| GOOG240719C00135000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 39.20 | 39.75 | 40.40 | 0.00 | - | 15 | 3,076 | 47.22% |
| GOOG240816C00135000 | 2024-05-14 3:27PM EDT | 2024-08-16 | 39.54 | 39.00 | 42.10 | 0.00 | - | 4 | 9 | 49.89% |
| GOOG240920C00135000 | 2024-05-15 9:51AM EDT | 2024-09-20 | 41.24 | 41.70 | 42.00 | +2.09 | +5.34% | 2 | 1,630 | 42.12% |
| GOOG241018C00135000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 38.64 | 42.55 | 42.75 | 0.00 | - | 452 | 172 | 41.21% |
| GOOG241115C00135000 | 2024-05-14 2:39PM EDT | 2024-11-15 | 42.62 | 43.55 | 44.05 | 0.00 | - | 2 | 56 | 42.43% |
| GOOG241220C00135000 | 2024-05-10 1:12PM EDT | 2024-12-20 | 40.77 | 44.40 | 45.00 | 0.00 | - | 128 | 2,657 | 41.71% |
| GOOG250117C00135000 | 2024-05-15 9:31AM EDT | 2025-01-17 | 44.25 | 45.30 | 45.65 | -0.28 | -0.63% | 10 | 3,610 | 41.04% |
| GOOG250321C00135000 | 2024-05-13 9:47AM EDT | 2025-03-21 | 42.09 | 47.20 | 47.55 | 0.00 | - | 1 | 51 | 41.04% |
| GOOG250620C00135000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 48.65 | 48.95 | 52.45 | 0.00 | - | 1 | 468 | 45.42% |
| GOOG251219C00135000 | 2024-05-15 1:28PM EDT | 2025-12-19 | 54.35 | 54.55 | 55.15 | +1.45 | +2.74% | 1 | 540 | 41.77% |
| GOOG260116C00135000 | 2024-05-15 3:07PM EDT | 2026-01-16 | 55.46 | 54.80 | 55.70 | +0.76 | +1.39% | 1 | 772 | 41.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00135000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,577 | 93.75% |
| GOOG240524P00135000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 643 | 54.69% |
| GOOG240531P00135000 | 2024-05-13 10:50AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.04 | 0.00 | - | 2 | 136 | 48.44% |
| GOOG240607P00135000 | 2024-05-15 12:27PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 19 | 43.56% |
| GOOG240614P00135000 | 2024-05-15 1:37PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.12 | -0.01 | -10.00% | 7 | 28 | 41.41% |
| GOOG240621P00135000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -11.11% | 412 | 3,914 | 35.84% |
| GOOG240719P00135000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | -0.06 | -22.22% | 11 | 4,731 | 30.96% |
| GOOG240816P00135000 | 2024-05-15 2:41PM EDT | 2024-08-16 | 0.52 | 0.51 | 0.55 | -0.09 | -14.75% | 4 | 20 | 31.03% |
| GOOG240920P00135000 | 2024-05-15 1:24PM EDT | 2024-09-20 | 0.82 | 0.75 | 0.81 | -0.17 | -17.17% | 10 | 4,603 | 28.83% |
| GOOG241018P00135000 | 2024-05-14 2:59PM EDT | 2024-10-18 | 1.28 | 1.07 | 1.11 | 0.00 | - | 12 | 730 | 28.20% |
| GOOG241115P00135000 | 2024-05-14 1:08PM EDT | 2024-11-15 | 1.95 | 1.65 | 1.71 | 0.00 | - | 2 | 706 | 29.16% |
| GOOG241220P00135000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 2.02 | 1.99 | 2.05 | -0.40 | -16.53% | 326 | 2,370 | 28.21% |
| GOOG250117P00135000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 2.36 | 2.26 | 2.35 | -0.21 | -8.17% | 2 | 3,588 | 27.70% |
| GOOG250321P00135000 | 2024-05-14 3:40PM EDT | 2025-03-21 | 3.47 | 3.10 | 3.30 | 0.00 | - | 2 | 116 | 27.67% |
| GOOG250620P00135000 | 2024-05-15 12:10PM EDT | 2025-06-20 | 4.60 | 4.25 | 4.50 | -0.34 | -6.88% | 1 | 684 | 27.27% |
| GOOG251219P00135000 | 2024-05-14 11:09AM EDT | 2025-12-19 | 7.44 | 6.55 | 7.25 | 0.00 | - | 5 | 519 | 27.59% |
| GOOG260116P00135000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 7.40 | 7.25 | 7.40 | -0.22 | -2.89% | 1 | 506 | 27.20% |
© 2024 Yahoo. All rights reserved.