UK markets open in 5 hours 4 minutes
NIKKEI 225
38,673.07 -273.86 (-0.70%) HANG SENG
19,159.18 -61.44 (-0.32%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,424.40 -1.50 (-0.06%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,115.98 -735.52 (-1.32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00120000 | 2024-05-20 1:52PM EDT | 2024-05-24 | 58.52 | 57.00 | 60.90 | 0.00 | - | 1 | 5 | 308.20% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 57.50 | 61.00 | 0.00 | - | 2 | 2 | 171.68% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 49.28 | 57.50 | 61.15 | 0.00 | - | - | 1 | 134.86% |
| GOOG240621C00120000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 59.67 | 57.50 | 61.25 | +2.02 | +3.50% | 6 | 4,610 | 101.39% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 47.18 | 58.05 | 61.35 | 0.00 | - | 1 | 1 | 58.30% |
| GOOG240719C00120000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 58.36 | 58.00 | 61.80 | 0.00 | - | 1 | 807 | 53.13% |
| GOOG240816C00120000 | 2024-05-20 10:55AM EDT | 2024-08-16 | 60.50 | 58.50 | 62.40 | 0.00 | - | 2 | 16 | 52.25% |
| GOOG240920C00120000 | 2024-05-21 2:41PM EDT | 2024-09-20 | 61.20 | 59.50 | 63.00 | +9.15 | +17.58% | 3 | 3,458 | 51.09% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 60.00 | 63.70 | 0.00 | - | 1 | 63 | 59.60% |
| GOOG241115C00120000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 60.25 | 60.50 | 64.50 | 0.00 | - | 1 | 83 | 58.07% |
| GOOG241220C00120000 | 2024-05-21 2:04PM EDT | 2024-12-20 | 63.17 | 61.00 | 65.10 | +0.67 | +1.07% | 4 | 828 | 55.29% |
| GOOG250117C00120000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 64.25 | 62.00 | 65.75 | +0.70 | +1.10% | 15 | 3,118 | 54.13% |
| GOOG250321C00120000 | 2024-05-17 2:35PM EDT | 2025-03-21 | 63.98 | 63.60 | 68.00 | 0.00 | - | 3 | 26 | 54.47% |
| GOOG250620C00120000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 62.00 | 65.50 | 70.00 | 0.00 | - | 1 | 1,192 | 52.36% |
| GOOG251219C00120000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 70.98 | 69.00 | 74.00 | +4.23 | +6.34% | 1 | 1,538 | 50.49% |
| GOOG260116C00120000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 72.00 | 69.50 | 74.50 | 0.00 | - | 1 | 373 | 50.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00120000 | 2024-05-15 11:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 740 | 165.63% |
| GOOG240531P00120000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 34 | 92.58% |
| GOOG240614P00120000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 0.07 | 0.00 | 1.66 | 0.00 | - | 1 | 1 | 97.61% |
| GOOG240621P00120000 | 2024-05-21 12:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 24 | 5,451 | 50.39% |
| GOOG240719P00120000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 4 | 2,388 | 41.21% |
| GOOG240816P00120000 | 2024-05-21 12:36PM EDT | 2024-08-16 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 20 | 37.50% |
| GOOG240920P00120000 | 2024-05-21 3:09PM EDT | 2024-09-20 | 0.25 | 0.19 | 0.27 | -0.03 | -10.71% | 8 | 6,361 | 35.25% |
| GOOG241018P00120000 | 2024-05-21 12:27PM EDT | 2024-10-18 | 0.36 | 0.29 | 0.39 | -0.02 | -5.26% | 5 | 474 | 33.84% |
| GOOG241115P00120000 | 2024-05-20 3:52PM EDT | 2024-11-15 | 0.63 | 0.54 | 0.67 | 0.00 | - | 2 | 634 | 34.33% |
| GOOG241220P00120000 | 2024-05-21 11:36AM EDT | 2024-12-20 | 0.75 | 0.73 | 0.84 | -0.06 | -7.41% | 29 | 1,577 | 32.85% |
| GOOG250117P00120000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 0.95 | 0.90 | 0.97 | -0.03 | -3.06% | 2 | 5,126 | 31.85% |
| GOOG250321P00120000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 1.48 | 1.28 | 3.45 | 0.00 | - | 2 | 174 | 39.44% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 2025-06-20 | 2.42 | 1.94 | 3.05 | 0.00 | - | 2 | 1,629 | 33.33% |
| GOOG251219P00120000 | 2024-05-17 2:59PM EDT | 2025-12-19 | 4.13 | 3.45 | 4.10 | 0.00 | - | 5 | 463 | 30.26% |
| GOOG260116P00120000 | 2024-05-20 1:31PM EDT | 2026-01-16 | 4.16 | 4.00 | 4.25 | -0.04 | -0.95% | 1 | 471 | 29.90% |
© 2024 Yahoo. All rights reserved.