UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,847.41 +289.30 (+0.73%) Bitcoin GBP
52,024.53 +3,438.59 (+7.08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00175000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.75 | +0.02 | +2.74% | 16,895 | 10,793 | 20.09% |
| GOOG240524C00175000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 1.95 | 1.88 | 1.92 | +0.30 | +18.75% | 3,796 | 1,757 | 21.56% |
| GOOG240531C00175000 | 2024-05-15 3:15PM EDT | 2024-05-31 | 2.58 | 2.59 | 2.63 | +0.28 | +12.17% | 1,464 | 2,227 | 21.34% |
| GOOG240607C00175000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 3.35 | 3.30 | 3.35 | +0.45 | +15.90% | 567 | 850 | 22.03% |
| GOOG240614C00175000 | 2024-05-15 3:11PM EDT | 2024-06-14 | 4.10 | 4.05 | 4.20 | +0.50 | +13.89% | 99 | 392 | 23.60% |
| GOOG240621C00175000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 4.61 | 4.55 | 4.65 | +0.51 | +12.44% | 835 | 14,718 | 23.33% |
| GOOG240628C00175000 | 2024-05-15 2:58PM EDT | 2024-06-28 | 5.05 | 5.05 | 5.20 | +0.60 | +13.48% | 81 | 83 | 23.71% |
| GOOG240719C00175000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 6.54 | 6.60 | 6.70 | +0.59 | +9.92% | 548 | 8,389 | 24.66% |
| GOOG240816C00175000 | 2024-05-15 3:14PM EDT | 2024-08-16 | 9.47 | 9.50 | 9.60 | +0.52 | +5.81% | 222 | 188 | 28.91% |
| GOOG240920C00175000 | 2024-05-15 3:09PM EDT | 2024-09-20 | 11.25 | 11.20 | 11.35 | +0.50 | +4.65% | 59 | 3,184 | 28.92% |
| GOOG241018C00175000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 12.50 | 12.55 | 12.70 | +0.25 | +2.04% | 17 | 723 | 29.19% |
| GOOG241115C00175000 | 2024-05-15 12:21PM EDT | 2024-11-15 | 14.43 | 14.75 | 14.95 | +0.53 | +3.81% | 16 | 1,278 | 31.46% |
| GOOG241220C00175000 | 2024-05-15 2:26PM EDT | 2024-12-20 | 16.43 | 16.25 | 16.50 | +0.63 | +3.99% | 17 | 2,744 | 31.74% |
| GOOG250117C00175000 | 2024-05-15 3:12PM EDT | 2025-01-17 | 17.55 | 17.40 | 17.60 | +0.78 | +4.65% | 101 | 2,933 | 31.82% |
| GOOG250321C00175000 | 2024-05-15 10:17AM EDT | 2025-03-21 | 20.76 | 20.25 | 20.85 | +0.66 | +3.28% | 11 | 188 | 33.53% |
| GOOG250620C00175000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 23.40 | 24.15 | 24.40 | -0.45 | -1.89% | 4 | 1,281 | 34.42% |
| GOOG251219C00175000 | 2024-05-15 2:13PM EDT | 2025-12-19 | 30.45 | 30.25 | 31.05 | +3.70 | +13.83% | 1 | 416 | 36.28% |
| GOOG260116C00175000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 31.58 | 31.05 | 31.80 | +0.63 | +2.04% | 136 | 3,291 | 36.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00175000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 1.86 | 1.86 | 1.91 | -1.94 | -50.13% | 1,795 | 1,544 | 19.07% |
| GOOG240524P00175000 | 2024-05-15 3:14PM EDT | 2024-05-24 | 2.94 | 2.83 | 2.87 | -1.57 | -34.81% | 139 | 316 | 19.17% |
| GOOG240531P00175000 | 2024-05-15 3:10PM EDT | 2024-05-31 | 3.45 | 3.35 | 3.45 | -1.40 | -28.87% | 280 | 122 | 18.64% |
| GOOG240607P00175000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 4.40 | 3.90 | 4.05 | -0.95 | -17.76% | 158 | 170 | 19.09% |
| GOOG240614P00175000 | 2024-05-15 2:22PM EDT | 2024-06-14 | 4.95 | 4.80 | 4.90 | -0.90 | -15.38% | 242 | 27 | 21.03% |
| GOOG240621P00175000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 5.24 | 5.15 | 5.25 | -1.11 | -17.48% | 117 | 2,345 | 20.56% |
| GOOG240628P00175000 | 2024-05-15 12:03PM EDT | 2024-06-28 | 6.04 | 5.45 | 5.60 | -0.53 | -8.07% | 8 | 8 | 20.34% |
| GOOG240719P00175000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 6.50 | 6.45 | 6.55 | -1.25 | -16.13% | 88 | 693 | 20.02% |
| GOOG240816P00175000 | 2024-05-15 2:46PM EDT | 2024-08-16 | 8.70 | 8.55 | 8.65 | -1.00 | -10.31% | 592 | 378 | 22.75% |
| GOOG240920P00175000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 9.95 | 9.65 | 9.75 | -0.70 | -6.57% | 47 | 1,355 | 22.09% |
| GOOG241018P00175000 | 2024-05-15 10:38AM EDT | 2024-10-18 | 10.80 | 10.40 | 10.55 | -3.75 | -25.77% | 4 | 188 | 21.78% |
| GOOG241115P00175000 | 2024-05-14 12:26PM EDT | 2024-11-15 | 12.05 | 11.95 | 12.10 | -1.65 | -12.04% | 4 | 378 | 23.21% |
| GOOG241220P00175000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 13.25 | 12.80 | 12.95 | -3.15 | -19.21% | 40 | 278 | 22.87% |
| GOOG250117P00175000 | 2024-05-15 2:12PM EDT | 2025-01-17 | 13.55 | 13.35 | 13.50 | -1.00 | -6.87% | 130 | 283 | 22.50% |
| GOOG250321P00175000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 16.60 | 14.70 | 17.30 | 0.00 | - | 2 | 2 | 26.05% |
| GOOG250620P00175000 | 2024-05-15 2:00PM EDT | 2025-06-20 | 17.41 | 17.00 | 17.45 | -0.96 | -5.23% | 1 | 68 | 23.13% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 20.30 | 20.90 | 0.00 | - | 20 | 23 | 23.15% |
| GOOG260116P00175000 | 2024-05-15 12:22PM EDT | 2026-01-16 | 21.89 | 20.80 | 22.75 | -2.46 | -10.10% | 6 | 343 | 24.69% |
© 2024 Yahoo. All rights reserved.