UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00215000 | 2024-04-29 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 78.13% |
| GOOG240524C00215000 | 2024-05-13 2:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 48.44% |
| GOOG240607C00215000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 8 | 33.79% |
| GOOG240621C00215000 | 2024-05-14 11:52AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 98 | 28.32% |
| GOOG240719C00215000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.18 | 0.00 | - | 1 | 303 | 25.10% |
| GOOG240816C00215000 | 2024-05-15 11:45AM EDT | 2024-08-16 | 0.61 | 0.60 | 0.64 | +0.02 | +3.39% | 3 | 4 | 26.54% |
| GOOG240920C00215000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 1.18 | 1.14 | 1.19 | +0.32 | +37.21% | 5 | 1,090 | 26.17% |
| GOOG241220C00215000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 3.77 | 3.65 | 3.85 | +0.12 | +3.29% | 16 | 199 | 28.54% |
| GOOG250117C00215000 | 2024-05-14 9:32AM EDT | 2025-01-17 | 4.20 | 4.45 | 4.65 | 0.00 | - | 1 | 247 | 28.82% |
| GOOG250620C00215000 | 2024-05-14 1:30PM EDT | 2025-06-20 | 9.45 | 9.45 | 9.70 | 0.00 | - | 2 | 375 | 31.05% |
| GOOG251219C00215000 | 2024-05-15 11:51AM EDT | 2025-12-19 | 15.10 | 14.65 | 16.50 | 0.00 | - | 12 | 130 | 34.09% |
| GOOG260116C00215000 | 2024-05-08 10:20AM EDT | 2026-01-16 | 15.90 | 15.85 | 17.15 | 0.00 | - | 3 | 404 | 34.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00215000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 46.02 | 40.80 | 41.50 | 0.00 | - | - | 0 | 37.65% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 110.21% |
| GOOG250117P00215000 | 2024-05-08 11:13AM EDT | 2025-01-17 | 43.80 | 41.25 | 41.60 | 0.00 | - | 5 | 8 | 15.49% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 2025-12-19 | 61.70 | 46.50 | 49.85 | 0.00 | - | 2 | 1 | 24.55% |
© 2024 Yahoo. All rights reserved.