UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,746.58 +205.12 (+0.38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00110000 | 2024-05-17 1:44PM EDT | 2024-05-24 | 67.47 | 68.10 | 70.90 | 0.00 | - | 26 | 25 | 313.48% |
| GOOG240531C00110000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 67.30 | 67.00 | 71.00 | 0.00 | - | 2 | 2 | 192.14% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 59.96 | 69.20 | 71.15 | 0.00 | - | 1 | 1 | 126.17% |
| GOOG240621C00110000 | 2024-05-21 11:20AM EDT | 2024-06-21 | 69.44 | 68.70 | 71.15 | +2.89 | +4.34% | 28 | 2,077 | 86.57% |
| GOOG240719C00110000 | 2024-05-20 9:53AM EDT | 2024-07-19 | 71.00 | 68.00 | 71.65 | 0.00 | - | 1 | 69 | 60.16% |
| GOOG240920C00110000 | 2024-05-20 9:41AM EDT | 2024-09-20 | 71.70 | 69.00 | 72.70 | 0.00 | - | 60 | 2,772 | 56.02% |
| GOOG241018C00110000 | 2024-05-20 9:53AM EDT | 2024-10-18 | 72.00 | 69.50 | 73.35 | 0.00 | - | 10 | 265 | 55.13% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 70.00 | 73.95 | 0.00 | - | 2 | 45 | 54.10% |
| GOOG241220C00110000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 70.69 | 70.50 | 74.45 | 0.00 | - | 3 | 791 | 52.10% |
| GOOG250117C00110000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 71.45 | 71.00 | 75.05 | 0.00 | - | 7 | 1,457 | 51.51% |
| GOOG250321C00110000 | 2024-05-21 12:08PM EDT | 2025-03-21 | 74.35 | 72.50 | 77.00 | +10.33 | +16.14% | 1 | 39 | 52.17% |
| GOOG250620C00110000 | 2024-05-21 11:13AM EDT | 2025-06-20 | 75.80 | 74.00 | 79.00 | -0.10 | -0.13% | 20 | 753 | 50.75% |
| GOOG251219C00110000 | 2024-05-20 10:02AM EDT | 2025-12-19 | 77.60 | 77.00 | 82.00 | 0.00 | - | 60 | 1,494 | 53.43% |
| GOOG260116C00110000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 79.37 | 77.50 | 82.50 | 0.00 | - | 1 | 179 | 53.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 7 | 171.88% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.91% |
| GOOG240621P00110000 | 2024-05-20 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 11,163 | 63.87% |
| GOOG240719P00110000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6 | 561 | 46.68% |
| GOOG240816P00110000 | 2024-05-20 12:39PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.09 | 0.00 | - | 6 | 3 | 42.38% |
| GOOG240920P00110000 | 2024-05-21 9:43AM EDT | 2024-09-20 | 0.15 | 0.09 | 0.17 | -0.01 | -6.25% | 3 | 2,031 | 38.97% |
| GOOG241018P00110000 | 2024-05-21 10:25AM EDT | 2024-10-18 | 0.23 | 0.18 | 0.24 | -0.14 | -37.84% | 1 | 253 | 36.96% |
| GOOG241115P00110000 | 2024-05-21 10:52AM EDT | 2024-11-15 | 0.38 | 0.31 | 0.41 | -0.48 | -55.81% | 5 | 160 | 37.01% |
| GOOG241220P00110000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 0.55 | 0.41 | 0.55 | 0.00 | - | 11 | 1,444 | 35.65% |
| GOOG250117P00110000 | 2024-05-20 2:39PM EDT | 2025-01-17 | 0.61 | 0.57 | 0.67 | 0.00 | - | 5 | 3,324 | 34.77% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.00 | 3.05 | 0.00 | - | 1 | 230 | 44.15% |
| GOOG250620P00110000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 2.01 | 1.30 | 2.40 | 0.00 | - | 2 | 1,412 | 36.26% |
| GOOG251219P00110000 | 2024-05-20 1:59PM EDT | 2025-12-19 | 2.70 | 2.39 | 2.81 | 0.00 | - | 2 | 1,033 | 31.34% |
| GOOG260116P00110000 | 2024-05-16 10:33AM EDT | 2026-01-16 | 3.59 | 2.55 | 3.10 | 0.00 | - | 4 | 615 | 31.48% |
© 2024 Yahoo. All rights reserved.