Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00165000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 14.77 | 13.10 | 14.10 | 0.00 | - | 2,691 | 1,784 | 82.32% |
| GOOG240531C00165000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 15.14 | 12.50 | 14.10 | 0.00 | - | 223 | 3,282 | 51.81% |
| GOOG240607C00165000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 15.20 | 13.40 | 14.25 | 0.00 | - | 6 | 511 | 41.16% |
| GOOG240614C00165000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 15.30 | 13.70 | 15.40 | 0.00 | - | 2,651 | 2,759 | 43.26% |
| GOOG240621C00165000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 15.90 | 14.10 | 15.20 | 0.00 | - | 58 | 14,351 | 36.80% |
| GOOG240628C00165000 | 2024-05-21 3:51PM EDT | 2024-06-28 | 16.00 | 13.60 | 15.80 | 0.00 | - | 27 | 99 | 36.61% |
| GOOG240719C00165000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 15.75 | 15.65 | 16.50 | -0.91 | -5.46% | 1 | 3,172 | 32.41% |
| GOOG240816C00165000 | 2024-05-21 3:36PM EDT | 2024-08-16 | 19.39 | 18.30 | 18.60 | 0.00 | - | 29 | 169 | 33.84% |
| GOOG240920C00165000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 21.10 | 18.45 | 20.90 | 0.00 | - | 38 | 4,632 | 34.91% |
| GOOG241018C00165000 | 2024-05-20 2:03PM EDT | 2024-10-18 | 21.61 | 21.05 | 22.10 | 0.00 | - | 41 | 1,043 | 34.41% |
| GOOG241115C00165000 | 2024-05-21 10:11AM EDT | 2024-11-15 | 24.25 | 23.20 | 23.75 | 0.00 | - | 1 | 896 | 35.25% |
| GOOG241220C00165000 | 2024-05-21 11:36AM EDT | 2024-12-20 | 25.53 | 24.45 | 25.35 | 0.00 | - | 39 | 1,859 | 35.44% |
| GOOG250117C00165000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 27.10 | 25.80 | 26.25 | 0.00 | - | 187 | 9,564 | 35.01% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 25.47 | 27.55 | 29.65 | 0.00 | - | 8 | 3,163 | 36.85% |
| GOOG250620C00165000 | 2024-05-21 9:56AM EDT | 2025-06-20 | 33.12 | 30.70 | 34.00 | 0.00 | - | 1 | 1,899 | 38.68% |
| GOOG251219C00165000 | 2024-05-21 12:17PM EDT | 2025-12-19 | 39.47 | 37.75 | 40.85 | 0.00 | - | 1 | 2,430 | 40.30% |
| GOOG260116C00165000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 40.65 | 38.10 | 41.10 | 0.00 | - | 18 | 1,982 | 39.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00165000 | 2024-05-21 3:23PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 57 | 1,257 | 39.84% |
| GOOG240531P00165000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.13 | +0.02 | +28.57% | 10 | 856 | 25.78% |
| GOOG240607P00165000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 0.20 | 0.23 | 0.25 | 0.00 | - | 54 | 720 | 22.66% |
| GOOG240614P00165000 | 2024-05-22 9:36AM EDT | 2024-06-14 | 0.47 | 0.45 | 0.50 | +0.08 | +25.81% | 1 | 1,537 | 22.71% |
| GOOG240621P00165000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.50 | 0.59 | 0.63 | 0.00 | - | 205 | 3,525 | 21.34% |
| GOOG240628P00165000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 0.65 | 0.72 | 0.83 | 0.00 | - | 203 | 388 | 20.98% |
| GOOG240719P00165000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 1.28 | 1.42 | 1.47 | 0.00 | - | 294 | 4,342 | 20.59% |
| GOOG240816P00165000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 3.15 | 3.15 | 3.25 | +0.15 | +5.00% | 10 | 531 | 23.98% |
| GOOG240920P00165000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 3.95 | 4.15 | 4.30 | 0.00 | - | 65 | 2,402 | 23.41% |
| GOOG241018P00165000 | 2024-05-22 9:32AM EDT | 2024-10-18 | 5.00 | 4.80 | 4.95 | +0.26 | +5.49% | 3 | 566 | 22.82% |
| GOOG241115P00165000 | 2024-05-21 11:52AM EDT | 2024-11-15 | 6.10 | 6.30 | 6.45 | 0.00 | - | 4 | 630 | 24.46% |
| GOOG241220P00165000 | 2024-05-21 2:30PM EDT | 2024-12-20 | 6.92 | 7.15 | 7.35 | 0.00 | - | 23 | 1,506 | 24.24% |
| GOOG250117P00165000 | 2024-05-21 3:16PM EDT | 2025-01-17 | 7.52 | 7.80 | 7.95 | 0.00 | - | 27 | 2,129 | 23.96% |
| GOOG250321P00165000 | 2024-05-21 10:56AM EDT | 2025-03-21 | 9.15 | 9.10 | 10.35 | 0.00 | - | 19 | 1,067 | 25.45% |
| GOOG250620P00165000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 11.78 | 11.35 | 12.80 | 0.00 | - | 1 | 296 | 25.96% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 16.35 | 14.20 | 15.85 | 0.00 | - | 13 | 21 | 25.19% |
| GOOG260116P00165000 | 2024-05-21 3:58PM EDT | 2026-01-16 | 14.91 | 14.20 | 15.70 | 0.00 | - | 22 | 1,906 | 24.42% |
© 2024 Yahoo. All rights reserved.