UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.40 +30.50 (+1.29%) DOW
39,828.51 +270.40 (+0.68%) Bitcoin GBP
51,543.18 +3,128.66 (+6.46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00195000 | 2024-05-15 12:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,307 | 48.44% |
| GOOG240524C00195000 | 2024-05-14 3:30PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 39 | 326 | 30.08% |
| GOOG240531C00195000 | 2024-05-15 9:36AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 1 | 2,840 | 24.71% |
| GOOG240607C00195000 | 2024-05-15 1:45PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.11 | -0.08 | -50.00% | 2 | 179 | 23.44% |
| GOOG240614C00195000 | 2024-05-15 10:25AM EDT | 2024-06-14 | 0.28 | 0.22 | 0.26 | +0.02 | +7.69% | 4 | 38 | 24.07% |
| GOOG240621C00195000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 0.29 | 0.31 | 0.34 | -0.07 | -19.44% | 12 | 1,940 | 22.97% |
| GOOG240628C00195000 | 2024-05-15 11:47AM EDT | 2024-06-28 | 0.45 | 0.44 | 0.49 | -0.05 | -10.00% | 33 | 15 | 22.93% |
| GOOG240719C00195000 | 2024-05-15 2:40PM EDT | 2024-07-19 | 1.00 | 0.96 | 1.00 | -0.04 | -3.88% | 62 | 1,300 | 22.80% |
| GOOG240816C00195000 | 2024-05-15 2:01PM EDT | 2024-08-16 | 2.64 | 2.65 | 2.71 | +0.12 | +4.76% | 59 | 37 | 26.76% |
| GOOG240920C00195000 | 2024-05-15 12:46PM EDT | 2024-09-20 | 3.60 | 3.90 | 4.00 | +0.05 | +1.41% | 12 | 1,639 | 26.89% |
| GOOG241018C00195000 | 2024-05-15 12:38PM EDT | 2024-10-18 | 4.75 | 4.95 | 5.10 | +0.24 | +5.32% | 196 | 318 | 27.28% |
| GOOG241115C00195000 | 2024-05-15 10:45AM EDT | 2024-11-15 | 6.80 | 6.85 | 7.00 | +0.45 | +7.09% | 2 | 316 | 29.51% |
| GOOG241220C00195000 | 2024-05-14 2:47PM EDT | 2024-12-20 | 8.00 | 8.15 | 8.35 | 0.00 | - | 1 | 842 | 29.80% |
| GOOG250117C00195000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 9.15 | 9.15 | 9.35 | +0.34 | +3.86% | 4 | 1,267 | 29.94% |
| GOOG250321C00195000 | 2024-05-14 3:18PM EDT | 2025-03-21 | 11.52 | 11.75 | 12.20 | 0.00 | - | 1 | 146 | 31.40% |
| GOOG250620C00195000 | 2024-05-10 3:23PM EDT | 2025-06-20 | 14.43 | 15.35 | 15.90 | 0.00 | - | 1 | 1,316 | 32.82% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 20.20 | 21.50 | 22.40 | 0.00 | - | 1 | 225 | 34.69% |
| GOOG260116C00195000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 18.83 | 22.30 | 23.70 | 0.00 | - | 1 | 781 | 35.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 21.15 | 21.75 | 0.00 | - | 50 | 0 | 51.56% |
| GOOG240531P00195000 | 2024-05-14 9:37AM EDT | 2024-05-31 | 24.11 | 20.70 | 21.90 | 0.00 | - | 2 | 1 | 36.91% |
| GOOG240621P00195000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 23.53 | 21.20 | 21.40 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240719P00195000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 21.45 | 21.05 | 21.65 | -0.55 | -2.50% | 13 | 11 | 15.99% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 35.94% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 23.05 | 23.40 | 0.00 | - | 8 | 8 | 18.40% |
| GOOG241115P00195000 | 2024-05-07 3:36PM EDT | 2024-11-15 | 25.65 | 24.10 | 24.55 | 0.00 | - | - | 2 | 20.21% |
| GOOG241220P00195000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 29.45 | 24.60 | 25.05 | 0.00 | - | 92 | 245 | 19.73% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 27.37% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 28.15 | 29.55 | 0.00 | - | 10 | 31 | 21.73% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 31.70 | 30.35 | 32.70 | -11.35 | -26.36% | 2 | 4 | 21.84% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 31.45 | 33.20 | 0.00 | - | 24 | 38 | 21.92% |
© 2024 Yahoo. All rights reserved.