Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8,097 | 7,071 | 0.78% |
| GOOG240531C00180000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,055 | 6,812 | 0.39% |
| GOOG240607C00180000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 3.10 | 0.00 | 0.00 | 0.00 | - | 653 | 1,656 | 0.39% |
| GOOG240614C00180000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 4.13 | 0.00 | 0.00 | 0.00 | - | 61 | 852 | 0.39% |
| GOOG240621C00180000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 592 | 36,360 | 0.39% |
| GOOG240628C00180000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 5.15 | 0.00 | 0.00 | 0.00 | - | 65 | 498 | 0.20% |
| GOOG240719C00180000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 619 | 10,203 | 0.20% |
| GOOG240816C00180000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 304 | 643 | 0.20% |
| GOOG240920C00180000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 11.52 | 0.00 | 0.00 | 0.00 | - | 89 | 12,053 | 0.20% |
| GOOG241018C00180000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 13.15 | 0.00 | 0.00 | 0.00 | - | 73 | 698 | 0.10% |
| GOOG241115C00180000 | 2024-05-21 3:54PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 28 | 4,416 | 0.10% |
| GOOG241220C00180000 | 2024-05-21 3:52PM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,000 | 0.10% |
| GOOG250117C00180000 | 2024-05-21 3:16PM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 88 | 30,217 | 0.10% |
| GOOG250321C00180000 | 2024-05-21 3:23PM EDT | 2025-03-21 | 21.17 | 0.00 | 0.00 | 0.00 | - | 12 | 926 | 0.10% |
| GOOG250620C00180000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3,748 | 0.10% |
| GOOG251219C00180000 | 2024-05-21 3:55PM EDT | 2025-12-19 | 32.19 | 0.00 | 0.00 | 0.00 | - | 1 | 840 | 0.05% |
| GOOG260116C00180000 | 2024-05-21 3:18PM EDT | 2026-01-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 15 | 776 | 0.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,192 | 912 | 0.00% |
| GOOG240531P00180000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 737 | 844 | 0.00% |
| GOOG240607P00180000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 139 | 179 | 0.00% |
| GOOG240614P00180000 | 2024-05-21 3:30PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 73 | 101 | 0.00% |
| GOOG240621P00180000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 420 | 881 | 0.00% |
| GOOG240628P00180000 | 2024-05-21 3:44PM EDT | 2024-06-28 | 4.79 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| GOOG240719P00180000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 5.66 | 0.00 | 0.00 | 0.00 | - | 365 | 10,518 | 0.00% |
| GOOG240816P00180000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 504 | 946 | 0.00% |
| GOOG240920P00180000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 44 | 891 | 0.00% |
| GOOG241018P00180000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 135 | 380 | 0.00% |
| GOOG241115P00180000 | 2024-05-21 2:08PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 31 | 307 | 0.00% |
| GOOG241220P00180000 | 2024-05-21 12:21PM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 408 | 0.00% |
| GOOG250117P00180000 | 2024-05-21 3:27PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 0.00% |
| GOOG250321P00180000 | 2024-05-20 1:37PM EDT | 2025-03-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| GOOG250620P00180000 | 2024-05-21 3:50PM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| GOOG251219P00180000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| GOOG260116P00180000 | 2024-05-21 1:56PM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
© 2024 Yahoo. All rights reserved.