UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.64 +0.62 (+0.79%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,833.70 +275.59 (+0.70%) Bitcoin GBP
51,440.82 +3,003.11 (+6.20%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00155000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 18.45 | 18.35 | 18.50 | +1.30 | +7.58% | 466 | 5,473 | 56.25% |
| GOOG240524C00155000 | 2024-05-14 12:19PM EDT | 2024-05-24 | 16.30 | 18.55 | 19.25 | 0.00 | - | 11 | 383 | 55.25% |
| GOOG240531C00155000 | 2024-05-14 1:34PM EDT | 2024-05-31 | 19.50 | 18.20 | 19.00 | +1.36 | +7.50% | 1 | 736 | 38.28% |
| GOOG240607C00155000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 18.20 | 18.65 | 19.70 | 0.00 | - | 9 | 34 | 40.85% |
| GOOG240614C00155000 | 2024-05-14 2:56PM EDT | 2024-06-14 | 18.62 | 18.85 | 19.35 | 0.00 | - | 1 | 14 | 32.47% |
| GOOG240621C00155000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 19.47 | 19.35 | 19.65 | +0.78 | +4.17% | 36 | 12,312 | 32.03% |
| GOOG240628C00155000 | 2024-05-15 10:54AM EDT | 2024-06-28 | 19.75 | 18.10 | 19.80 | +4.75 | +31.67% | 3 | 2 | 30.59% |
| GOOG240719C00155000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 20.79 | 20.65 | 21.00 | +0.39 | +1.91% | 34 | 3,622 | 31.92% |
| GOOG240816C00155000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 22.60 | 22.55 | 23.25 | +1.50 | +7.11% | 30 | 15 | 35.54% |
| GOOG240920C00155000 | 2024-05-15 1:33PM EDT | 2024-09-20 | 23.95 | 23.95 | 24.20 | +0.79 | +3.41% | 7 | 6,157 | 33.26% |
| GOOG241018C00155000 | 2024-05-15 12:17PM EDT | 2024-10-18 | 24.65 | 25.10 | 25.55 | +1.85 | +8.11% | 2 | 655 | 33.81% |
| GOOG241115C00155000 | 2024-05-10 12:44PM EDT | 2024-11-15 | 26.80 | 26.95 | 27.25 | +2.53 | +10.42% | 3 | 205 | 35.26% |
| GOOG241220C00155000 | 2024-05-15 2:04PM EDT | 2024-12-20 | 28.55 | 28.15 | 28.55 | +2.30 | +9.60% | 1 | 4,826 | 35.17% |
| GOOG250117C00155000 | 2024-05-15 10:31AM EDT | 2025-01-17 | 29.40 | 29.30 | 29.85 | +1.50 | +5.38% | 5 | 3,175 | 35.76% |
| GOOG250321C00155000 | 2024-05-14 2:37PM EDT | 2025-03-21 | 31.44 | 31.60 | 33.70 | 0.00 | - | 5 | 217 | 38.79% |
| GOOG250620C00155000 | 2024-05-13 1:43PM EDT | 2025-06-20 | 32.67 | 34.70 | 35.75 | 0.00 | - | 3 | 1,885 | 37.29% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 40.90 | 43.20 | 0.00 | - | 3 | 277 | 40.47% |
| GOOG260116C00155000 | 2024-05-14 2:30PM EDT | 2026-01-16 | 41.35 | 41.80 | 43.20 | 0.00 | - | 7 | 1,091 | 39.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00155000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 93 | 5,509 | 50.00% |
| GOOG240524P00155000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 137 | 830 | 32.62% |
| GOOG240531P00155000 | 2024-05-15 2:02PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.08 | -38.10% | 124 | 730 | 28.37% |
| GOOG240607P00155000 | 2024-05-15 12:59PM EDT | 2024-06-07 | 0.23 | 0.19 | 0.22 | -0.06 | -20.69% | 26 | 268 | 26.37% |
| GOOG240614P00155000 | 2024-05-15 1:53PM EDT | 2024-06-14 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 17 | 376 | 25.73% |
| GOOG240621P00155000 | 2024-05-15 1:34PM EDT | 2024-06-21 | 0.47 | 0.44 | 0.46 | -0.17 | -26.56% | 379 | 8,038 | 24.61% |
| GOOG240628P00155000 | 2024-05-15 1:54PM EDT | 2024-06-28 | 0.57 | 0.54 | 0.58 | -0.20 | -25.97% | 19 | 86 | 23.98% |
| GOOG240719P00155000 | 2024-05-15 12:38PM EDT | 2024-07-19 | 1.09 | 0.99 | 1.04 | -0.24 | -18.05% | 458 | 4,431 | 23.32% |
| GOOG240816P00155000 | 2024-05-15 12:39PM EDT | 2024-08-16 | 2.42 | 2.26 | 2.33 | -0.26 | -9.70% | 15 | 144 | 25.86% |
| GOOG240920P00155000 | 2024-05-15 1:08PM EDT | 2024-09-20 | 3.18 | 3.00 | 3.15 | -0.27 | -7.83% | 5 | 2,910 | 24.99% |
| GOOG241018P00155000 | 2024-05-15 1:36PM EDT | 2024-10-18 | 3.76 | 3.65 | 3.75 | -0.89 | -19.14% | 25 | 641 | 24.49% |
| GOOG241115P00155000 | 2024-05-15 1:38PM EDT | 2024-11-15 | 4.93 | 4.80 | 4.95 | -0.37 | -6.98% | 18 | 564 | 25.76% |
| GOOG241220P00155000 | 2024-05-15 9:46AM EDT | 2024-12-20 | 5.91 | 5.55 | 5.65 | -0.64 | -9.77% | 7 | 903 | 25.28% |
| GOOG250117P00155000 | 2024-05-15 12:04PM EDT | 2025-01-17 | 6.30 | 6.05 | 6.20 | -0.27 | -4.11% | 1 | 1,678 | 25.01% |
| GOOG250321P00155000 | 2024-05-14 9:33AM EDT | 2025-03-21 | 8.26 | 7.25 | 7.95 | 0.00 | - | 1 | 402 | 25.65% |
| GOOG250620P00155000 | 2024-05-14 11:52AM EDT | 2025-06-20 | 10.30 | 9.15 | 10.85 | 0.00 | - | 794 | 572 | 27.25% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 12.20 | 13.35 | 0.00 | - | 2 | 111 | 25.88% |
| GOOG260116P00155000 | 2024-05-14 11:58AM EDT | 2026-01-16 | 13.76 | 13.05 | 13.45 | 0.00 | - | 7 | 599 | 25.41% |
© 2024 Yahoo. All rights reserved.