UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.77 +0.75 (+0.96%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,844.02 +285.91 (+0.72%) Bitcoin GBP
51,724.19 +3,272.58 (+6.75%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 92.85 | 94.30 | 0.00 | - | 1 | 4 | 461.91% |
| GOOG240524C00080000 | 2024-05-13 9:41AM EDT | 2024-05-24 | 87.15 | 93.10 | 94.50 | 0.00 | - | 1 | 6 | 196.48% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 93.55 | 94.30 | 0.00 | - | 1 | 601 | 111.52% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 93.90 | 94.60 | 0.00 | - | 1 | 4 | 96.97% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 94.50 | 95.15 | 0.00 | - | 1 | 509 | 79.20% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 94.90 | 95.40 | 0.00 | - | 1 | 2 | 75.71% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG250117C00080000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 91.90 | 95.95 | 96.55 | 0.00 | - | 2 | 1,546 | 68.75% |
| GOOG250321C00080000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 92.60 | 94.85 | 99.05 | 0.00 | - | 9 | 28 | 65.43% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 94.61 | 95.60 | 100.00 | 0.00 | - | 1 | 128 | 61.46% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 97.00 | 102.00 | 0.00 | - | 4 | 318 | 56.77% |
| GOOG260116C00080000 | 2024-05-13 12:37PM EDT | 2026-01-16 | 94.37 | 97.50 | 102.00 | 0.00 | - | 61 | 241 | 56.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 262.50% |
| GOOG240621P00080000 | 2024-05-14 1:44PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 94 | 1,760 | 82.03% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 121 | 62.50% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.01 | 0.07 | 0.00 | - | 2 | 1,424 | 51.95% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 131 | 47.85% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.05 | 0.13 | 0.00 | - | 1 | 12 | 46.78% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.07 | 0.18 | 0.00 | - | 6 | 760 | 44.73% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.20 | 0.00 | - | 17 | 6,050 | 42.73% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.35 | 0.00 | - | 6 | 318 | 51.42% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 2.53 | 0.00 | - | 2 | 802 | 53.87% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.15 | 0.00 | - | 10 | 737 | 37.35% |
| GOOG260116P00080000 | 2024-05-13 10:06AM EDT | 2026-01-16 | 1.61 | 0.83 | 2.28 | 0.00 | - | 2 | 150 | 42.54% |
© 2024 Yahoo. All rights reserved.