UK markets open in 2 hours 36 minutes
NIKKEI 225
38,732.15 -214.78 (-0.55%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.00 -9.90 (-0.41%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,947.38 -954.52 (-1.71%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00145000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 33.94 | 32.40 | 35.95 | -0.41 | -1.19% | 4 | 56 | 189.26% |
| GOOG240531C00145000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 34.16 | 32.60 | 36.10 | +0.66 | +1.97% | 3 | 34 | 106.64% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 32.55 | 33.90 | 36.25 | 0.00 | - | 1 | 12 | 62.74% |
| GOOG240614C00145000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 32.57 | 32.95 | 36.30 | 0.00 | - | 1 | 2 | 71.29% |
| GOOG240621C00145000 | 2024-05-21 2:10PM EDT | 2024-06-21 | 34.90 | 33.55 | 36.40 | +0.80 | +2.35% | 7 | 16,714 | 63.77% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 2024-06-28 | 32.89 | 33.25 | 36.60 | 0.00 | - | 2 | 5 | 59.44% |
| GOOG240719C00145000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 35.87 | 33.50 | 37.20 | +1.41 | +4.09% | 1 | 1,518 | 51.82% |
| GOOG240816C00145000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 35.78 | 35.00 | 38.00 | +1.26 | +3.65% | 2 | 52 | 46.80% |
| GOOG240920C00145000 | 2024-05-21 10:58AM EDT | 2024-09-20 | 38.00 | 36.90 | 39.05 | +0.80 | +2.15% | 2 | 8,072 | 43.74% |
| GOOG241018C00145000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 38.25 | 37.60 | 39.60 | +2.71 | +7.63% | 1 | 566 | 41.33% |
| GOOG241115C00145000 | 2024-05-21 1:56PM EDT | 2024-11-15 | 39.85 | 38.40 | 41.75 | +1.30 | +3.37% | 1 | 219 | 44.32% |
| GOOG241220C00145000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 40.45 | 40.55 | 42.25 | 0.00 | - | 1 | 1,998 | 41.82% |
| GOOG250117C00145000 | 2024-05-21 10:55AM EDT | 2025-01-17 | 41.50 | 41.10 | 43.80 | +0.30 | +0.73% | 2 | 3,537 | 42.99% |
| GOOG250321C00145000 | 2024-05-21 1:58PM EDT | 2025-03-21 | 44.00 | 42.75 | 47.00 | +0.55 | +1.27% | 1 | 77 | 44.79% |
| GOOG250620C00145000 | 2024-05-21 3:53PM EDT | 2025-06-20 | 47.50 | 45.50 | 50.00 | +0.50 | +1.06% | 1 | 5,023 | 44.46% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 50.75 | 54.90 | 0.00 | - | 2 | 506 | 43.63% |
| GOOG260116C00145000 | 2024-05-21 2:50PM EDT | 2026-01-16 | 53.25 | 52.25 | 55.95 | +1.05 | +2.01% | 4 | 1,038 | 44.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00145000 | 2024-05-21 11:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 656 | 92.97% |
| GOOG240531P00145000 | 2024-05-20 2:34PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 360 | 51.17% |
| GOOG240607P00145000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 678 | 43.56% |
| GOOG240614P00145000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.11 | 0.00 | - | 1 | 372 | 39.84% |
| GOOG240621P00145000 | 2024-05-21 1:10PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 64 | 8,917 | 34.08% |
| GOOG240628P00145000 | 2024-05-21 12:38PM EDT | 2024-06-28 | 0.12 | 0.04 | 0.15 | +0.01 | +9.09% | 1 | 33 | 33.25% |
| GOOG240719P00145000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.23 | -0.02 | -8.70% | 12 | 4,303 | 28.66% |
| GOOG240816P00145000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 0.74 | 0.62 | 0.66 | +0.03 | +4.23% | 2 | 151 | 29.05% |
| GOOG240920P00145000 | 2024-05-21 11:51AM EDT | 2024-09-20 | 1.03 | 0.99 | 1.04 | -0.12 | -10.43% | 87 | 5,796 | 27.37% |
| GOOG241018P00145000 | 2024-05-21 11:26AM EDT | 2024-10-18 | 1.44 | 1.38 | 1.49 | -0.06 | -4.00% | 2 | 787 | 27.19% |
| GOOG241115P00145000 | 2024-05-20 10:58AM EDT | 2024-11-15 | 2.27 | 2.17 | 2.65 | 0.00 | - | 1 | 669 | 29.81% |
| GOOG241220P00145000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 2.66 | 2.58 | 2.69 | -0.05 | -1.85% | 11 | 2,023 | 27.39% |
| GOOG250117P00145000 | 2024-05-21 12:55PM EDT | 2025-01-17 | 3.15 | 2.93 | 3.15 | -0.05 | -1.56% | 43 | 14,049 | 27.20% |
| GOOG250321P00145000 | 2024-05-20 9:59AM EDT | 2025-03-21 | 4.20 | 2.65 | 5.90 | 0.00 | - | 5 | 218 | 31.01% |
| GOOG250620P00145000 | 2024-05-21 9:52AM EDT | 2025-06-20 | 5.73 | 5.50 | 7.85 | +0.03 | +0.53% | 7 | 436 | 30.99% |
| GOOG251219P00145000 | 2024-05-20 1:14PM EDT | 2025-12-19 | 8.50 | 7.10 | 9.05 | 0.00 | - | 49 | 148 | 27.49% |
| GOOG260116P00145000 | 2024-05-21 3:04PM EDT | 2026-01-16 | 9.08 | 8.00 | 9.20 | +0.13 | +1.45% | 2 | 362 | 27.07% |
© 2024 Yahoo. All rights reserved.