UK markets open in 3 hours 46 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,291.46 +70.84 (+0.37%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.60 -4.30 (-0.18%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,990.98 -1,049.48 (-1.87%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00105000 | 2024-05-17 1:10PM EDT | 2024-05-24 | 72.15 | 72.80 | 75.90 | 0.00 | - | 16 | 16 | 390.43% |
| GOOG240531C00105000 | 2024-05-16 12:44PM EDT | 2024-05-31 | 70.55 | 72.00 | 76.00 | 0.00 | - | 11 | 14 | 217.33% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 65.20 | 72.75 | 76.10 | 0.00 | - | 3 | 3 | 142.43% |
| GOOG240621C00105000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 72.60 | 73.70 | 76.15 | 0.00 | - | 27 | 4,441 | 95.21% |
| GOOG240719C00105000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 71.52 | 73.00 | 76.60 | 0.00 | - | 2 | 76 | 64.84% |
| GOOG240920C00105000 | 2024-05-16 9:55AM EDT | 2024-09-20 | 72.00 | 74.00 | 77.60 | 0.00 | - | 1 | 1,127 | 60.17% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 2024-10-18 | 74.24 | 74.00 | 78.15 | 0.00 | - | 1 | 39 | 56.74% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 75.00 | 78.75 | 0.00 | - | 2 | 42 | 57.75% |
| GOOG241220C00105000 | 2024-05-17 11:53AM EDT | 2024-12-20 | 75.17 | 75.50 | 79.20 | 0.00 | - | 1 | 1,053 | 55.48% |
| GOOG250117C00105000 | 2024-05-20 9:45AM EDT | 2025-01-17 | 78.25 | 76.00 | 79.75 | 0.00 | - | 1 | 1,865 | 54.75% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 55.09% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 2025-06-20 | 72.00 | 78.50 | 83.00 | 0.00 | - | 2 | 114 | 52.17% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 81.50 | 86.50 | 0.00 | - | 4 | 100 | 50.63% |
| GOOG260116C00105000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 81.80 | 82.00 | 86.50 | 0.00 | - | 6 | 78 | 54.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00105000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 215.63% |
| GOOG240621P00105000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 2,736 | 76.95% |
| GOOG240719P00105000 | 2024-05-16 1:38PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 678 | 51.17% |
| GOOG240920P00105000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.14 | 0.00 | - | 20 | 4,364 | 41.31% |
| GOOG241018P00105000 | 2024-05-20 12:37PM EDT | 2024-10-18 | 0.16 | 0.10 | 0.19 | 0.00 | - | 4 | 258 | 38.87% |
| GOOG241115P00105000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 0.35 | 0.22 | 0.34 | 0.00 | - | 5 | 56 | 38.97% |
| GOOG241220P00105000 | 2024-05-16 12:12PM EDT | 2024-12-20 | 0.45 | 0.31 | 0.44 | 0.00 | - | 2 | 994 | 37.18% |
| GOOG250117P00105000 | 2024-05-20 10:14AM EDT | 2025-01-17 | 0.45 | 0.39 | 0.55 | 0.00 | - | 150 | 2,772 | 36.33% |
| GOOG250321P00105000 | 2024-05-21 11:15AM EDT | 2025-03-21 | 1.04 | 0.00 | 2.84 | +0.22 | +26.83% | 1 | 173 | 46.61% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 1.97 | 0.00 | - | 1 | 976 | 37.15% |
| GOOG251219P00105000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 2.29 | 2.01 | 2.85 | -0.31 | -11.92% | 2 | 2,914 | 33.86% |
| GOOG260116P00105000 | 2024-05-20 3:45PM EDT | 2026-01-16 | 2.49 | 2.30 | 2.78 | 0.00 | - | 6 | 2,518 | 32.85% |
© 2024 Yahoo. All rights reserved.