UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,391.50 +31.60 (+1.34%) DOW
39,875.20 +317.09 (+0.80%) Bitcoin GBP
52,244.11 +3,663.18 (+7.54%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00170000 | 2024-05-15 3:30PM EDT | 2024-05-17 | 4.05 | 4.00 | 4.15 | +1.04 | +34.55% | 3,114 | 14,632 | 25.88% |
| GOOG240524C00170000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 4.98 | 4.90 | 5.00 | +0.92 | +22.66% | 744 | 2,185 | 23.85% |
| GOOG240531C00170000 | 2024-05-15 3:28PM EDT | 2024-05-31 | 5.55 | 5.50 | 5.65 | +0.86 | +18.34% | 232 | 1,801 | 23.26% |
| GOOG240607C00170000 | 2024-05-15 3:33PM EDT | 2024-06-07 | 6.22 | 6.20 | 6.30 | +0.80 | +14.68% | 238 | 1,128 | 23.57% |
| GOOG240614C00170000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 7.05 | 6.95 | 7.10 | +0.75 | +11.90% | 43 | 462 | 24.98% |
| GOOG240621C00170000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 7.55 | 7.40 | 7.55 | +0.95 | +14.39% | 2,007 | 7,608 | 24.68% |
| GOOG240628C00170000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 7.40 | 7.90 | 8.05 | +0.25 | +3.50% | 32 | 39 | 24.83% |
| GOOG240719C00170000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 9.45 | 9.35 | 9.50 | +0.80 | +9.25% | 963 | 5,611 | 25.60% |
| GOOG240816C00170000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 12.15 | 12.25 | 12.35 | +0.35 | +2.97% | 224 | 191 | 29.78% |
| GOOG240920C00170000 | 2024-05-15 2:48PM EDT | 2024-09-20 | 13.88 | 13.95 | 14.10 | +0.78 | +5.95% | 147 | 3,249 | 29.77% |
| GOOG241018C00170000 | 2024-05-15 12:07PM EDT | 2024-10-18 | 14.75 | 15.35 | 15.45 | +0.25 | +1.72% | 14 | 879 | 30.02% |
| GOOG241115C00170000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 17.15 | 17.50 | 17.65 | +0.88 | +5.41% | 4 | 1,246 | 32.21% |
| GOOG241220C00170000 | 2024-05-15 12:05PM EDT | 2024-12-20 | 18.43 | 19.00 | 19.20 | -0.02 | -0.11% | 11 | 5,060 | 32.48% |
| GOOG250117C00170000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 20.20 | 20.10 | 20.35 | +0.80 | +4.12% | 17 | 5,471 | 32.65% |
| GOOG250321C00170000 | 2024-05-15 11:33AM EDT | 2025-03-21 | 22.57 | 22.30 | 23.55 | +0.22 | +0.98% | 1 | 3,303 | 34.28% |
| GOOG250620C00170000 | 2024-05-15 2:34PM EDT | 2025-06-20 | 26.80 | 26.85 | 27.05 | +0.69 | +2.64% | 23 | 4,359 | 35.09% |
| GOOG251219C00170000 | 2024-05-15 3:11PM EDT | 2025-12-19 | 33.15 | 32.80 | 33.70 | +4.30 | +14.90% | 14 | 1,770 | 36.96% |
| GOOG260116C00170000 | 2024-05-15 3:05PM EDT | 2026-01-16 | 33.67 | 33.60 | 34.20 | +0.33 | +0.99% | 30 | 1,134 | 36.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00170000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.85 | -82.52% | 4,680 | 6,151 | 20.31% |
| GOOG240524P00170000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 0.89 | 0.85 | 0.87 | -0.98 | -52.41% | 1,965 | 2,636 | 20.04% |
| GOOG240531P00170000 | 2024-05-15 3:28PM EDT | 2024-05-31 | 1.33 | 1.30 | 1.34 | -1.03 | -43.64% | 306 | 1,555 | 19.17% |
| GOOG240607P00170000 | 2024-05-15 3:28PM EDT | 2024-06-07 | 1.84 | 1.81 | 1.86 | -0.98 | -34.75% | 358 | 1,370 | 19.45% |
| GOOG240614P00170000 | 2024-05-15 3:18PM EDT | 2024-06-14 | 2.60 | 2.56 | 2.64 | -1.00 | -27.78% | 107 | 114 | 21.34% |
| GOOG240621P00170000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 2.95 | 2.91 | 2.96 | -1.05 | -26.52% | 1,663 | 1,875 | 20.80% |
| GOOG240628P00170000 | 2024-05-15 3:09PM EDT | 2024-06-28 | 3.25 | 3.20 | 3.30 | -0.97 | -22.99% | 42 | 32 | 20.61% |
| GOOG240719P00170000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.25 | -0.87 | -16.96% | 539 | 2,058 | 20.40% |
| GOOG240816P00170000 | 2024-05-15 2:23PM EDT | 2024-08-16 | 6.50 | 6.30 | 6.40 | -0.85 | -11.56% | 141 | 385 | 23.43% |
| GOOG240920P00170000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 7.74 | 7.40 | 7.50 | -0.49 | -5.95% | 4,051 | 1,105 | 22.75% |
| GOOG241018P00170000 | 2024-05-15 11:05AM EDT | 2024-10-18 | 8.45 | 8.15 | 8.30 | -0.90 | -9.63% | 10 | 204 | 22.43% |
| GOOG241115P00170000 | 2024-05-15 2:40PM EDT | 2024-11-15 | 9.75 | 9.60 | 9.80 | -1.00 | -9.30% | 14 | 576 | 23.77% |
| GOOG241220P00170000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 10.85 | 10.50 | 10.65 | -0.80 | -6.87% | 31 | 1,116 | 23.42% |
| GOOG250117P00170000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 11.24 | 11.15 | 11.30 | -0.71 | -5.94% | 49 | 1,358 | 23.22% |
| GOOG250321P00170000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 13.20 | 12.60 | 13.15 | -1.30 | -8.97% | 1,012 | 39 | 23.69% |
| GOOG250620P00170000 | 2024-05-15 10:09AM EDT | 2025-06-20 | 15.00 | 14.70 | 15.10 | +0.05 | +0.33% | 1 | 127 | 23.58% |
| GOOG251219P00170000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 19.53 | 18.00 | 18.70 | 0.00 | - | 1 | 14 | 23.78% |
| GOOG260116P00170000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 18.70 | 18.65 | 19.45 | -0.75 | -3.86% | 12 | 219 | 24.08% |
© 2024 Yahoo. All rights reserved.