Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00150000 | 2024-05-21 2:31PM EDT | 2024-05-24 | 30.16 | 26.35 | 29.45 | 0.00 | - | 5 | 177 | 125.98% |
| GOOG240531C00150000 | 2024-05-22 10:45AM EDT | 2024-05-31 | 27.50 | 27.05 | 28.10 | -2.06 | -6.97% | 3 | 82 | 58.30% |
| GOOG240607C00150000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 29.85 | 27.35 | 28.30 | 0.00 | - | 15 | 68 | 51.27% |
| GOOG240614C00150000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 29.95 | 27.35 | 28.35 | 0.00 | - | 1 | 4 | 51.34% |
| GOOG240621C00150000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 29.40 | 27.70 | 28.10 | 0.00 | - | 53 | 12,860 | 42.04% |
| GOOG240628C00150000 | 2024-05-22 9:37AM EDT | 2024-06-28 | 29.09 | 27.60 | 28.65 | -1.46 | -4.78% | 10 | 4 | 43.84% |
| GOOG240719C00150000 | 2024-05-21 1:31PM EDT | 2024-07-19 | 30.04 | 28.35 | 29.25 | -0.22 | -0.73% | 1 | 1,785 | 39.47% |
| GOOG240816C00150000 | 2024-05-21 1:29PM EDT | 2024-08-16 | 31.48 | 29.90 | 30.30 | 0.00 | - | 8 | 136 | 37.84% |
| GOOG240920C00150000 | 2024-05-22 10:50AM EDT | 2024-09-20 | 31.40 | 31.35 | 31.55 | -1.45 | -4.42% | 11 | 5,720 | 36.72% |
| GOOG241018C00150000 | 2024-05-21 12:58PM EDT | 2024-10-18 | 33.50 | 32.30 | 32.70 | 0.00 | - | 10 | 941 | 36.78% |
| GOOG241115C00150000 | 2024-05-21 3:27PM EDT | 2024-11-15 | 35.95 | 33.70 | 34.25 | 0.00 | - | 24 | 272 | 38.06% |
| GOOG241220C00150000 | 2024-05-21 3:33PM EDT | 2024-12-20 | 36.88 | 34.95 | 35.40 | 0.00 | - | 101 | 5,231 | 37.60% |
| GOOG250117C00150000 | 2024-05-22 10:41AM EDT | 2025-01-17 | 36.30 | 35.90 | 36.45 | -1.86 | -4.87% | 2 | 11,012 | 37.70% |
| GOOG250321C00150000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 39.63 | 37.00 | 40.80 | 0.00 | - | 2 | 269 | 41.94% |
| GOOG250620C00150000 | 2024-05-22 10:43AM EDT | 2025-06-20 | 41.95 | 40.80 | 42.25 | -0.75 | -1.76% | 8 | 3,290 | 39.18% |
| GOOG251219C00150000 | 2024-05-21 3:01PM EDT | 2025-12-19 | 49.00 | 45.00 | 49.25 | 0.00 | - | 15 | 2,185 | 41.80% |
| GOOG260116C00150000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 49.65 | 46.30 | 50.70 | 0.00 | - | 3 | 1,498 | 42.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00150000 | 2024-05-22 10:23AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 793 | 62.50% |
| GOOG240531P00150000 | 2024-05-22 10:38AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 495 | 41.80% |
| GOOG240607P00150000 | 2024-05-22 10:40AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | 0.00 | - | 7 | 155 | 35.94% |
| GOOG240614P00150000 | 2024-05-22 10:39AM EDT | 2024-06-14 | 0.12 | 0.09 | 0.12 | +0.02 | +25.00% | 1 | 241 | 32.81% |
| GOOG240621P00150000 | 2024-05-22 10:15AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 2 | 5,477 | 29.59% |
| GOOG240628P00150000 | 2024-05-22 10:07AM EDT | 2024-06-28 | 0.20 | 0.13 | 0.20 | +0.06 | +42.86% | 10 | 83 | 28.42% |
| GOOG240719P00150000 | 2024-05-22 10:23AM EDT | 2024-07-19 | 0.36 | 0.33 | 0.37 | +0.06 | +20.00% | 5 | 3,932 | 25.64% |
| GOOG240816P00150000 | 2024-05-22 9:49AM EDT | 2024-08-16 | 1.08 | 1.05 | 1.09 | +0.16 | +17.39% | 3 | 122 | 27.32% |
| GOOG240920P00150000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 1.65 | 1.62 | 1.67 | +0.20 | +13.79% | 7 | 3,811 | 26.17% |
| GOOG241018P00150000 | 2024-05-22 10:37AM EDT | 2024-10-18 | 2.12 | 2.11 | 2.17 | +0.23 | +12.17% | 4 | 1,356 | 25.71% |
| GOOG241115P00150000 | 2024-05-21 12:49PM EDT | 2024-11-15 | 2.94 | 3.05 | 3.20 | 0.00 | - | 8 | 1,086 | 27.16% |
| GOOG241220P00150000 | 2024-05-22 10:43AM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | +0.30 | +8.82% | 1 | 2,304 | 26.43% |
| GOOG250117P00150000 | 2024-05-21 3:33PM EDT | 2025-01-17 | 3.90 | 4.15 | 4.30 | 0.00 | - | 98 | 4,257 | 26.29% |
| GOOG250321P00150000 | 2024-05-21 1:56PM EDT | 2025-03-21 | 5.30 | 5.30 | 5.85 | 0.00 | - | 6 | 336 | 26.85% |
| GOOG250620P00150000 | 2024-05-22 10:11AM EDT | 2025-06-20 | 7.25 | 7.10 | 7.50 | +0.25 | +3.57% | 517 | 1,284 | 26.58% |
| GOOG251219P00150000 | 2024-05-21 2:08PM EDT | 2025-12-19 | 10.20 | 9.15 | 10.45 | 0.00 | - | 37 | 258 | 26.25% |
| GOOG260116P00150000 | 2024-05-21 3:05PM EDT | 2026-01-16 | 11.10 | 10.40 | 11.40 | +0.72 | +6.94% | 2 | 967 | 26.93% |
© 2024 Yahoo. All rights reserved.