Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00160000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 19.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240531C00160000 | 2024-05-21 1:05PM EDT | 2024-05-31 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240607C00160000 | 2024-05-21 3:27PM EDT | 2024-06-07 | 19.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240614C00160000 | 2024-05-21 1:39PM EDT | 2024-06-14 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00160000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GOOG240628C00160000 | 2024-05-21 9:48AM EDT | 2024-06-28 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00160000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG240816C00160000 | 2024-05-21 11:42AM EDT | 2024-08-16 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240920C00160000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241018C00160000 | 2024-05-21 12:47PM EDT | 2024-10-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241115C00160000 | 2024-05-21 11:50AM EDT | 2024-11-15 | 27.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-05-21 10:36AM EDT | 2024-12-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG250321C00160000 | 2024-05-21 3:55PM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620C00160000 | 2024-05-21 1:59PM EDT | 2025-06-20 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00160000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00160000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 46.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00160000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| GOOG240531P00160000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| GOOG240607P00160000 | 2024-05-21 3:43PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG240614P00160000 | 2024-05-21 2:44PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240621P00160000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| GOOG240628P00160000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GOOG240719P00160000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| GOOG240816P00160000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| GOOG240920P00160000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOG241018P00160000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG241115P00160000 | 2024-05-21 3:50PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| GOOG241220P00160000 | 2024-05-21 2:42PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG250117P00160000 | 2024-05-21 3:36PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| GOOG250321P00160000 | 2024-05-21 10:27AM EDT | 2025-03-21 | 7.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GOOG250620P00160000 | 2024-05-21 1:39PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG251219P00160000 | 2024-05-21 2:28PM EDT | 2025-12-19 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116P00160000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.