Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 71.07 | 77.05 | 80.90 | 0.00 | - | 3 | 3 | 384.08% |
| GOOG240531C00100000 | 2024-05-17 10:45AM EDT | 2024-05-31 | 77.42 | 77.20 | 81.00 | 0.00 | - | 5 | 7 | 234.72% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 77.30 | 81.10 | 0.00 | - | 6 | 6 | 99.80% |
| GOOG240621C00100000 | 2024-05-20 10:08AM EDT | 2024-06-21 | 80.00 | 77.30 | 81.10 | 0.00 | - | 5 | 12,090 | 75.00% |
| GOOG240628C00100000 | 2024-05-15 2:27PM EDT | 2024-06-28 | 73.73 | 77.40 | 81.20 | 0.00 | - | - | 1 | 78.71% |
| GOOG240719C00100000 | 2024-05-17 10:01AM EDT | 2024-07-19 | 77.19 | 77.75 | 81.55 | 0.00 | - | 1 | 327 | 76.76% |
| GOOG240816C00100000 | 2024-05-15 2:39PM EDT | 2024-08-16 | 74.71 | 78.25 | 82.05 | 0.00 | - | - | 1 | 72.31% |
| GOOG240920C00100000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 80.00 | 78.75 | 82.40 | 0.00 | - | 2 | 284 | 66.02% |
| GOOG241018C00100000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 78.82 | 79.05 | 83.00 | 0.00 | - | 1 | 15 | 63.53% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 79.60 | 83.55 | 0.00 | - | 3 | 15 | 62.26% |
| GOOG241220C00100000 | 2024-05-20 12:25PM EDT | 2024-12-20 | 81.00 | 80.00 | 83.85 | 0.00 | - | 1 | 601 | 59.01% |
| GOOG250117C00100000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 82.24 | 80.45 | 84.45 | +0.24 | +0.29% | 1 | 3,091 | 58.23% |
| GOOG250321C00100000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 81.80 | 81.25 | 85.60 | 0.00 | - | 1 | 5,756 | 56.01% |
| GOOG250620C00100000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 81.60 | 83.00 | 87.00 | 0.00 | - | 3 | 527 | 54.42% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 79.51 | 85.00 | 90.00 | 0.00 | - | 12 | 367 | 51.24% |
| GOOG260116C00100000 | 2024-05-20 12:39PM EDT | 2026-01-16 | 87.00 | 86.00 | 89.45 | 0.00 | - | 200 | 892 | 50.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 175.00% |
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| GOOG240621P00100000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4,302 | 65.63% |
| GOOG240719P00100000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 5 | 361 | 51.17% |
| GOOG240920P00100000 | 2024-05-21 9:43AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 2 | 2,657 | 43.07% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.09 | 0.15 | 0.00 | - | 10 | 60 | 40.43% |
| GOOG241115P00100000 | 2024-05-16 10:14AM EDT | 2024-11-15 | 0.23 | 0.19 | 0.26 | -0.03 | -11.54% | 1 | 488 | 40.19% |
| GOOG241220P00100000 | 2024-05-17 9:57AM EDT | 2024-12-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 70 | 1,109 | 38.48% |
| GOOG250117P00100000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 0.39 | 0.38 | 0.44 | 0.00 | - | 100 | 4,149 | 37.55% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 44.93% |
| GOOG250620P00100000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 1.05 | 0.21 | 2.40 | 0.00 | - | 6 | 1,660 | 41.81% |
| GOOG251219P00100000 | 2024-05-15 10:44AM EDT | 2025-12-19 | 1.97 | 0.00 | 2.18 | 0.00 | - | 2 | 705 | 33.77% |
| GOOG260116P00100000 | 2024-05-20 9:39AM EDT | 2026-01-16 | 2.96 | 1.76 | 2.31 | 0.00 | - | 3 | 1,042 | 33.47% |
© 2024 Yahoo. All rights reserved.