UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.78 -0.88 (-1.12%) GOLD FUTURES
2,391.60 -34.30 (-1.41%) DOW
39,725.82 -147.17 (-0.37%) Bitcoin GBP
54,864.95 +57.88 (+0.11%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00140000 | 2024-05-22 1:22PM EDT | 2024-05-24 | 37.72 | 36.10 | 39.25 | -1.43 | -3.65% | 10 | 167 | 158.59% |
| GOOG240531C00140000 | 2024-05-21 11:53AM EDT | 2024-05-31 | 39.25 | 37.25 | 37.85 | 0.00 | - | 5 | 48 | 81.84% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 2024-06-07 | 28.80 | 37.10 | 38.10 | 0.00 | - | 4 | 14 | 64.40% |
| GOOG240621C00140000 | 2024-05-22 12:51PM EDT | 2024-06-21 | 37.40 | 37.25 | 37.80 | -2.75 | -6.85% | 9 | 6,866 | 51.78% |
| GOOG240628C00140000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 37.61 | 37.15 | 38.30 | 0.00 | - | 2 | 2 | 53.86% |
| GOOG240719C00140000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 39.00 | 37.80 | 38.75 | 0.00 | - | 2 | 1,270 | 47.36% |
| GOOG240816C00140000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 40.80 | 39.00 | 39.90 | +0.42 | +1.04% | 2 | 3 | 46.18% |
| GOOG240920C00140000 | 2024-05-22 11:44AM EDT | 2024-09-20 | 40.53 | 39.95 | 40.75 | -1.98 | -4.66% | 3 | 4,334 | 42.86% |
| GOOG241018C00140000 | 2024-05-22 10:54AM EDT | 2024-10-18 | 41.11 | 40.75 | 41.35 | -1.64 | -3.84% | 1 | 238 | 40.96% |
| GOOG241115C00140000 | 2024-05-20 10:38AM EDT | 2024-11-15 | 44.30 | 41.80 | 42.70 | 0.00 | - | 6 | 441 | 42.04% |
| GOOG241220C00140000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 44.25 | 43.05 | 43.50 | 0.00 | - | 11 | 1,572 | 40.72% |
| GOOG250117C00140000 | 2024-05-22 12:14PM EDT | 2025-01-17 | 44.40 | 43.80 | 44.65 | -1.61 | -3.50% | 4 | 13,960 | 41.25% |
| GOOG250321C00140000 | 2024-05-22 12:34PM EDT | 2025-03-21 | 46.20 | 45.25 | 46.70 | +3.79 | +8.94% | 2 | 309 | 41.25% |
| GOOG250620C00140000 | 2024-05-22 1:09PM EDT | 2025-06-20 | 48.00 | 49.00 | 50.70 | -2.75 | -5.42% | 2 | 2,001 | 43.55% |
| GOOG251219C00140000 | 2024-05-20 12:06PM EDT | 2025-12-19 | 55.05 | 53.25 | 54.55 | 0.00 | - | 2 | 1,999 | 41.67% |
| GOOG260116C00140000 | 2024-05-22 10:07AM EDT | 2026-01-16 | 55.26 | 52.65 | 56.95 | -1.89 | -3.31% | 1 | 2,012 | 44.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00140000 | 2024-05-21 9:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,112 | 87.50% |
| GOOG240531P00140000 | 2024-05-22 10:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 655 | 53.13% |
| GOOG240607P00140000 | 2024-05-21 11:05AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 31 | 46.48% |
| GOOG240614P00140000 | 2024-05-15 10:28AM EDT | 2024-06-14 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 30 | 60 | 40.04% |
| GOOG240621P00140000 | 2024-05-22 11:02AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 6 | 4,990 | 36.62% |
| GOOG240628P00140000 | 2024-05-22 12:25PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.16 | -0.04 | -36.36% | 4 | 53 | 36.62% |
| GOOG240719P00140000 | 2024-05-22 1:16PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 59 | 3,235 | 29.93% |
| GOOG240816P00140000 | 2024-05-21 12:36PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.53 | +0.03 | +6.38% | 2 | 185 | 30.08% |
| GOOG240920P00140000 | 2024-05-22 11:44AM EDT | 2024-09-20 | 0.84 | 0.83 | 0.87 | +0.08 | +10.53% | 6 | 6,342 | 28.36% |
| GOOG241018P00140000 | 2024-05-21 10:13AM EDT | 2024-10-18 | 1.08 | 1.12 | 1.19 | 0.00 | - | 2 | 775 | 27.65% |
| GOOG241115P00140000 | 2024-05-20 3:33PM EDT | 2024-11-15 | 1.74 | 1.82 | 1.89 | 0.00 | - | 4 | 442 | 28.86% |
| GOOG241220P00140000 | 2024-05-22 11:20AM EDT | 2024-12-20 | 2.23 | 2.20 | 2.28 | +0.14 | +6.70% | 15 | 1,620 | 27.94% |
| GOOG250117P00140000 | 2024-05-22 12:24PM EDT | 2025-01-17 | 2.65 | 2.61 | 2.71 | +0.22 | +9.05% | 7 | 9,036 | 27.78% |
| GOOG250321P00140000 | 2024-05-21 2:09PM EDT | 2025-03-21 | 3.60 | 3.35 | 4.00 | +0.17 | +4.96% | 3 | 1,461 | 28.38% |
| GOOG250620P00140000 | 2024-05-20 2:03PM EDT | 2025-06-20 | 5.05 | 5.00 | 5.40 | +0.20 | +4.12% | 1 | 1,362 | 28.02% |
| GOOG251219P00140000 | 2024-05-21 10:58AM EDT | 2025-12-19 | 7.20 | 7.30 | 7.90 | 0.00 | - | 5 | 539 | 27.41% |
| GOOG260116P00140000 | 2024-05-21 3:07PM EDT | 2026-01-16 | 7.75 | 7.70 | 8.20 | 0.00 | - | 2 | 858 | 27.24% |
© 2024 Yahoo. All rights reserved.