UK markets open in 7 hours 2 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,193.58 -952.39 (-1.70%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 55.77 | 62.75 | 65.90 | 0.00 | - | 6 | 7 | 289.75% |
| GOOG240531C00115000 | 2024-05-10 10:29AM EDT | 2024-05-31 | 55.28 | 62.00 | 66.00 | 0.00 | - | - | 1 | 177.64% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 62.50 | 66.15 | 0.00 | - | 20 | 10 | 142.19% |
| GOOG240614C00115000 | 2024-05-07 12:52PM EDT | 2024-06-14 | 58.49 | 62.80 | 66.15 | 0.00 | - | 1 | 1 | 120.63% |
| GOOG240621C00115000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 61.97 | 62.50 | 66.20 | 0.00 | - | 130 | 1,798 | 107.42% |
| GOOG240719C00115000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 62.97 | 63.00 | 66.75 | 0.00 | - | 1 | 127 | 56.84% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 58.40 | 64.00 | 67.85 | 0.00 | - | 1 | 1,274 | 52.44% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 64.50 | 68.50 | 0.00 | - | 1 | 83 | 51.54% |
| GOOG241115C00115000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 66.43 | 65.05 | 69.20 | +21.65 | +48.35% | 5 | 231 | 50.99% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 67.26 | 66.00 | 69.75 | +8.81 | +15.07% | 2 | 394 | 50.21% |
| GOOG250117C00115000 | 2024-05-21 12:23PM EDT | 2025-01-17 | 68.03 | 66.50 | 69.50 | -0.74 | -1.08% | 16 | 3,027 | 53.63% |
| GOOG250321C00115000 | 2024-05-20 9:54AM EDT | 2025-03-21 | 70.00 | 68.00 | 72.50 | 0.00 | - | 1 | 18 | 50.17% |
| GOOG250620C00115000 | 2024-05-20 10:02AM EDT | 2025-06-20 | 70.10 | 70.00 | 74.50 | 0.00 | - | 120 | 267 | 54.77% |
| GOOG251219C00115000 | 2024-05-21 11:18AM EDT | 2025-12-19 | 74.50 | 73.00 | 78.00 | +2.00 | +2.76% | 1 | 604 | 51.96% |
| GOOG260116C00115000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 73.75 | 73.50 | 78.50 | 0.00 | - | 6 | 90 | 51.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 373 | 157.81% |
| GOOG240531P00115000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 40 | 96.88% |
| GOOG240614P00115000 | 2024-05-20 10:14AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 64.06% |
| GOOG240621P00115000 | 2024-05-21 12:05PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 4,938 | 55.86% |
| GOOG240719P00115000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 876 | 43.75% |
| GOOG240816P00115000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 0.13 | 0.06 | 0.12 | 0.00 | - | 3 | 9 | 40.33% |
| GOOG240920P00115000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 4 | 1,568 | 36.62% |
| GOOG241018P00115000 | 2024-05-20 11:04AM EDT | 2024-10-18 | 0.33 | 0.22 | 0.31 | 0.00 | - | 5 | 1,183 | 35.40% |
| GOOG241115P00115000 | 2024-05-21 12:27PM EDT | 2024-11-15 | 0.50 | 0.46 | 0.53 | +0.03 | +6.38% | 5 | 101 | 35.67% |
| GOOG241220P00115000 | 2024-05-16 2:58PM EDT | 2024-12-20 | 0.73 | 0.53 | 0.68 | 0.00 | - | 2 | 2,078 | 34.18% |
| GOOG250117P00115000 | 2024-05-20 11:47AM EDT | 2025-01-17 | 0.75 | 0.69 | 0.79 | -0.04 | -5.06% | 5 | 3,527 | 33.12% |
| GOOG250321P00115000 | 2024-05-16 11:02AM EDT | 2025-03-21 | 1.22 | 1.00 | 3.25 | 0.00 | - | 11 | 492 | 41.76% |
| GOOG250620P00115000 | 2024-05-16 11:20AM EDT | 2025-06-20 | 1.90 | 1.51 | 2.71 | 0.00 | - | 4 | 1,788 | 34.76% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 3.91 | 2.86 | 3.45 | 0.00 | - | 5 | 425 | 30.89% |
| GOOG260116P00115000 | 2024-05-21 3:04PM EDT | 2026-01-16 | 3.85 | 3.30 | 5.50 | -0.45 | -10.47% | 1 | 584 | 35.15% |
© 2024 Yahoo. All rights reserved.