UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,843.38 +285.27 (+0.72%) Bitcoin GBP
51,604.44 +3,189.48 (+6.59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00190000 | 2024-05-15 11:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,140 | 38.28% |
| GOOG240524C00190000 | 2024-05-15 2:44PM EDT | 2024-05-24 | 0.03 | 0.04 | 0.04 | -0.05 | -62.50% | 25 | 894 | 25.00% |
| GOOG240531C00190000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 13 | 3,286 | 22.07% |
| GOOG240607C00190000 | 2024-05-15 2:35PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 564 | 849 | 22.12% |
| GOOG240614C00190000 | 2024-05-15 1:27PM EDT | 2024-06-14 | 0.48 | 0.47 | 0.53 | -0.08 | -14.29% | 110 | 83 | 23.24% |
| GOOG240621C00190000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.67 | 0.00 | - | 75 | 10,382 | 22.36% |
| GOOG240628C00190000 | 2024-05-15 2:33PM EDT | 2024-06-28 | 0.88 | 0.85 | 0.90 | -0.01 | -1.12% | 42 | 47 | 22.39% |
| GOOG240719C00190000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 1.65 | 1.66 | 1.70 | -0.03 | -1.79% | 375 | 2,155 | 22.88% |
| GOOG240816C00190000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 3.75 | 3.75 | 3.80 | +0.20 | +5.63% | 179 | 509 | 26.91% |
| GOOG240920C00190000 | 2024-05-15 2:17PM EDT | 2024-09-20 | 5.20 | 5.20 | 5.30 | +0.30 | +6.12% | 295 | 9,152 | 27.16% |
| GOOG241018C00190000 | 2024-05-15 2:12PM EDT | 2024-10-18 | 6.35 | 6.35 | 6.50 | +0.05 | +0.79% | 52 | 519 | 27.52% |
| GOOG241115C00190000 | 2024-05-15 2:22PM EDT | 2024-11-15 | 8.40 | 8.40 | 8.55 | +0.30 | +3.70% | 56 | 633 | 29.79% |
| GOOG241220C00190000 | 2024-05-15 2:51PM EDT | 2024-12-20 | 9.87 | 9.80 | 10.00 | +0.37 | +3.89% | 17 | 1,558 | 30.13% |
| GOOG250117C00190000 | 2024-05-15 2:40PM EDT | 2025-01-17 | 10.95 | 10.85 | 11.10 | +0.30 | +2.82% | 74 | 2,693 | 30.37% |
| GOOG250321C00190000 | 2024-05-14 1:39PM EDT | 2025-03-21 | 13.80 | 12.75 | 14.05 | +0.15 | +1.10% | 4 | 230 | 31.82% |
| GOOG250620C00190000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 17.35 | 15.85 | 19.15 | +0.16 | +0.93% | 9 | 589 | 35.04% |
| GOOG251219C00190000 | 2024-05-14 1:28PM EDT | 2025-12-19 | 23.09 | 23.40 | 24.45 | 0.00 | - | 1 | 369 | 35.12% |
| GOOG260116C00190000 | 2024-05-15 12:45PM EDT | 2026-01-16 | 23.93 | 24.20 | 25.10 | -0.42 | -1.72% | 14 | 1,155 | 35.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 16.25 | 16.45 | 0.00 | - | 1 | 0 | 55.08% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 15.75 | 16.50 | 0.00 | - | 1 | 0 | 32.08% |
| GOOG240531P00190000 | 2024-05-14 11:18AM EDT | 2024-05-31 | 18.64 | 15.75 | 17.00 | 0.00 | - | 3 | 1 | 33.59% |
| GOOG240607P00190000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 20.80 | 16.20 | 16.90 | 0.00 | - | - | 1 | 27.08% |
| GOOG240614P00190000 | 2024-05-08 9:38AM EDT | 2024-06-14 | 19.19 | 16.30 | 16.55 | 0.00 | - | - | 1 | 19.17% |
| GOOG240621P00190000 | 2024-05-14 1:24PM EDT | 2024-06-21 | 18.68 | 16.35 | 16.60 | 0.00 | - | 8 | 20 | 18.07% |
| GOOG240719P00190000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 19.01 | 16.65 | 17.10 | 0.00 | - | 1 | 10 | 17.74% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 18.60 | 19.25 | 0.00 | - | 3 | 43 | 20.40% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 19.35 | 19.75 | 0.00 | - | 4 | 15 | 19.86% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 20.60 | 21.00 | 0.00 | - | 4 | 2 | 21.27% |
| GOOG241220P00190000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 23.90 | 21.35 | 21.70 | 0.00 | - | 20 | 31 | 20.98% |
| GOOG250117P00190000 | 2024-05-14 3:35PM EDT | 2025-01-17 | 23.00 | 21.75 | 22.15 | 0.00 | - | 1 | 39 | 20.64% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 22.80 | 24.35 | 0.00 | - | 9 | 7 | 22.14% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 27.42% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 28.85 | 30.70 | 0.00 | - | 2 | 5 | 23.63% |
| GOOG260116P00190000 | 2024-05-13 12:32PM EDT | 2026-01-16 | 31.80 | 27.90 | 30.05 | 0.00 | - | 6 | 55 | 22.35% |
© 2024 Yahoo. All rights reserved.