Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00125000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 44.62 | 43.55 | 45.25 | +0.67 | +1.52% | 1 | 11 | 260.16% |
| GOOG240517C00125000 | 2024-05-09 10:23AM EDT | 2024-05-17 | 45.20 | 43.80 | 45.05 | 0.00 | - | 3 | 738 | 95.31% |
| GOOG240524C00125000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 47.16 | 44.00 | 45.10 | 0.00 | - | - | 5 | 77.93% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 44.55 | 45.35 | 0.00 | - | 9 | 9 | 67.29% |
| GOOG240621C00125000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 45.40 | 44.50 | 45.25 | -1.27 | -2.72% | 2 | 5,234 | 53.83% |
| GOOG240719C00125000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 47.78 | 45.30 | 45.80 | 0.00 | - | 1 | 461 | 50.02% |
| GOOG240920C00125000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 49.29 | 46.75 | 47.30 | 0.00 | - | 3 | 6,855 | 46.81% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 47.55 | 47.80 | 0.00 | - | 1 | 532 | 44.82% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 48.50 | 48.75 | 0.00 | - | 1 | 92 | 45.08% |
| GOOG241220C00125000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 50.83 | 49.25 | 49.60 | 0.00 | - | 4 | 806 | 44.26% |
| GOOG250117C00125000 | 2024-05-08 11:12AM EDT | 2025-01-17 | 52.55 | 49.95 | 50.50 | 0.00 | - | 20 | 3,339 | 44.45% |
| GOOG250321C00125000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 55.27 | 51.45 | 54.00 | 0.00 | - | 1 | 46 | 48.49% |
| GOOG250620C00125000 | 2024-05-10 11:53AM EDT | 2025-06-20 | 54.25 | 53.80 | 54.20 | -2.02 | -3.59% | 2 | 632 | 43.14% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 2025-12-19 | 57.05 | 57.10 | 60.30 | 0.00 | - | 3 | 498 | 46.03% |
| GOOG260116C00125000 | 2024-05-10 12:14PM EDT | 2026-01-16 | 59.00 | 57.75 | 60.50 | -3.25 | -5.22% | 5 | 849 | 45.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 193.75% |
| GOOG240517P00125000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 33 | 4,859 | 77.34% |
| GOOG240524P00125000 | 2024-05-07 1:36PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 114 | 58.59% |
| GOOG240531P00125000 | 2024-05-10 11:41AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 3 | 137 | 50.20% |
| GOOG240607P00125000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.09 | -0.60 | -92.31% | 6 | 5 | 48.44% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.15 | 0.00 | - | 2 | 2 | 46.68% |
| GOOG240621P00125000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.12 | +0.02 | +18.18% | 3 | 9,981 | 41.31% |
| GOOG240719P00125000 | 2024-05-09 12:15PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.21 | +0.03 | +16.67% | 1 | 1,743 | 35.06% |
| GOOG240920P00125000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 0.62 | 0.61 | 0.69 | 0.00 | - | 11 | 4,418 | 31.81% |
| GOOG241018P00125000 | 2024-05-09 10:05AM EDT | 2024-10-18 | 0.87 | 0.84 | 0.88 | +0.03 | +3.57% | 7 | 588 | 30.53% |
| GOOG241115P00125000 | 2024-05-10 9:47AM EDT | 2024-11-15 | 1.31 | 1.29 | 1.35 | +0.07 | +5.65% | 144 | 105 | 31.26% |
| GOOG241220P00125000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 1.48 | 1.57 | 1.61 | 0.00 | - | 2 | 3,871 | 30.09% |
| GOOG250117P00125000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 1.82 | 1.77 | 1.85 | +0.02 | +1.11% | 4 | 5,288 | 29.49% |
| GOOG250321P00125000 | 2024-05-08 2:09PM EDT | 2025-03-21 | 2.44 | 2.43 | 2.73 | 0.00 | - | 2 | 6,280 | 29.63% |
| GOOG250620P00125000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.60 | 0.00 | - | 1 | 1,064 | 28.60% |
| GOOG251219P00125000 | 2024-05-09 9:47AM EDT | 2025-12-19 | 5.30 | 5.45 | 5.85 | 0.00 | - | 9 | 598 | 28.49% |
| GOOG260116P00125000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 6.12 | 5.80 | 7.15 | 0.00 | - | 5 | 612 | 30.26% |
© 2024 Yahoo. All rights reserved.