Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00130000 | 2024-05-17 10:16AM EDT | 2024-05-24 | 46.95 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| GOOG240531C00130000 | 2024-05-15 1:34PM EDT | 2024-05-31 | 43.51 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| GOOG240607C00130000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240614C00130000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 47.44 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOG240621C00130000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 49.28 | 0.00 | 0.00 | 0.00 | - | 14 | 7,896 | 0.00% |
| GOOG240628C00130000 | 2024-05-17 1:00PM EDT | 2024-06-28 | 47.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240719C00130000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 46.90 | 0.00 | 0.00 | 0.00 | - | 21 | 578 | 0.00% |
| GOOG240816C00130000 | 2024-05-20 10:34AM EDT | 2024-08-16 | 51.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GOOG240920C00130000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 7 | 4,703 | 0.00% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 0.00% |
| GOOG241115C00130000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 51.22 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| GOOG241220C00130000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 53.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 0.00% |
| GOOG250117C00130000 | 2024-05-20 11:55AM EDT | 2025-01-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,977 | 0.00% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 56.65 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| GOOG250620C00130000 | 2024-05-20 10:22AM EDT | 2025-06-20 | 59.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,324 | 0.00% |
| GOOG251219C00130000 | 2024-05-20 12:06PM EDT | 2025-12-19 | 62.25 | 0.00 | 0.00 | 0.00 | - | 4 | 887 | 0.00% |
| GOOG260116C00130000 | 2024-05-20 10:06AM EDT | 2026-01-16 | 64.21 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00130000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 50.00% |
| GOOG240531P00130000 | 2024-05-16 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| GOOG240607P00130000 | 2024-05-20 10:06AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG240621P00130000 | 2024-05-20 12:38PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 7,722 | 25.00% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GOOG240719P00130000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 2,929 | 12.50% |
| GOOG240816P00130000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 12.50% |
| GOOG240920P00130000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 6,075 | 12.50% |
| GOOG241018P00130000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,584 | 12.50% |
| GOOG241115P00130000 | 2024-05-20 2:34PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 12.50% |
| GOOG241220P00130000 | 2024-05-20 3:11PM EDT | 2024-12-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 4,693 | 6.25% |
| GOOG250117P00130000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 4,218 | 6.25% |
| GOOG250321P00130000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1,505 | 2,037 | 6.25% |
| GOOG250620P00130000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 682 | 6.25% |
| GOOG251219P00130000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 6.25% |
| GOOG260116P00130000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 5.89 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 6.25% |
© 2024 Yahoo. All rights reserved.