UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,824.57 +266.46 (+0.67%) Bitcoin GBP
51,535.56 +3,091.24 (+6.38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00210000 | 2024-05-14 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 577 | 70.31% |
| GOOG240524C00210000 | 2024-05-13 3:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 41.41% |
| GOOG240531C00210000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 33.99% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 5 | 30.86% |
| GOOG240614C00210000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.64 | 0.01 | 0.09 | 0.00 | - | 3 | 3 | 30.27% |
| GOOG240621C00210000 | 2024-05-14 1:46PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.08 | 0.00 | - | 13 | 606 | 26.86% |
| GOOG240719C00210000 | 2024-05-15 9:40AM EDT | 2024-07-19 | 0.26 | 0.21 | 0.24 | -0.01 | -3.70% | 1 | 266 | 24.15% |
| GOOG240816C00210000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 0.85 | 0.84 | 0.88 | -0.10 | -10.53% | 4 | 18 | 26.37% |
| GOOG240920C00210000 | 2024-05-15 12:12PM EDT | 2024-09-20 | 1.50 | 1.51 | 1.59 | -0.04 | -2.60% | 8 | 906 | 26.26% |
| GOOG241018C00210000 | 2024-05-15 10:47AM EDT | 2024-10-18 | 2.20 | 2.16 | 2.25 | +0.05 | +2.33% | 1 | 693 | 26.40% |
| GOOG241115C00210000 | 2024-05-13 3:35PM EDT | 2024-11-15 | 3.20 | 3.45 | 3.60 | 0.00 | - | 77 | 220 | 28.52% |
| GOOG241220C00210000 | 2024-05-14 1:34PM EDT | 2024-12-20 | 4.38 | 4.45 | 4.65 | -0.27 | -5.81% | 7 | 2,613 | 28.82% |
| GOOG250117C00210000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 5.30 | 5.25 | 5.45 | +0.35 | +7.07% | 37 | 4,395 | 28.95% |
| GOOG250321C00210000 | 2024-05-14 2:30PM EDT | 2025-03-21 | 7.70 | 6.45 | 7.80 | +0.10 | +1.32% | 1 | 1,108 | 30.28% |
| GOOG250620C00210000 | 2024-05-15 1:07PM EDT | 2025-06-20 | 10.52 | 10.55 | 11.00 | +0.72 | +7.35% | 4 | 2,357 | 31.56% |
| GOOG251219C00210000 | 2024-05-13 2:52PM EDT | 2025-12-19 | 15.34 | 16.25 | 17.60 | 0.00 | - | 15 | 1,153 | 34.11% |
| GOOG260116C00210000 | 2024-05-14 10:40AM EDT | 2026-01-16 | 16.75 | 17.05 | 18.20 | 0.00 | - | 3 | 1,339 | 34.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 35.80 | 37.35 | 0.00 | - | - | 0 | 50.98% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 159.73% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 56.31% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 36.25 | 36.95 | 0.00 | - | 3 | 0 | 19.40% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 36.25 | 36.90 | 0.00 | - | - | 2 | 17.19% |
| GOOG241220P00210000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 40.20 | 36.75 | 37.45 | 0.00 | - | 2 | 2 | 17.57% |
| GOOG250117P00210000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 40.95 | 37.15 | 37.75 | 0.00 | - | 2 | 13 | 17.74% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 40.98 | 36.40 | 40.35 | 0.00 | - | 2 | 1 | 22.56% |
| GOOG260116P00210000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 46.75 | 41.05 | 43.95 | 0.00 | - | 5 | 15 | 21.16% |
© 2024 Yahoo. All rights reserved.