Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00140000 | 2024-05-20 2:20PM EDT | 2024-05-24 | 38.12 | 37.35 | 40.95 | 0.00 | - | 23 | 172 | 194.38% |
| GOOG240531C00140000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 37.08 | 37.75 | 41.05 | 0.00 | - | 2 | 48 | 73.54% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 2024-06-07 | 28.80 | 37.60 | 41.15 | 0.00 | - | 4 | 14 | 56.25% |
| GOOG240621C00140000 | 2024-05-20 12:22PM EDT | 2024-06-21 | 38.70 | 38.65 | 40.95 | 0.00 | - | 5 | 6,878 | 52.81% |
| GOOG240628C00140000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 37.61 | 38.00 | 41.50 | 0.00 | - | 2 | 2 | 67.52% |
| GOOG240719C00140000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 39.00 | 38.50 | 42.05 | 0.00 | - | 2 | 1,270 | 58.30% |
| GOOG240816C00140000 | 2024-05-20 11:00AM EDT | 2024-08-16 | 40.38 | 39.40 | 43.05 | -0.59 | -1.44% | 5 | 3 | 53.44% |
| GOOG240920C00140000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 41.70 | 41.85 | 42.80 | 0.00 | - | 4 | 4,334 | 44.12% |
| GOOG241018C00140000 | 2024-05-20 11:08AM EDT | 2024-10-18 | 42.75 | 42.50 | 43.45 | 0.00 | - | 1 | 238 | 42.32% |
| GOOG241115C00140000 | 2024-05-20 10:38AM EDT | 2024-11-15 | 44.30 | 43.85 | 44.70 | 0.00 | - | 6 | 441 | 43.00% |
| GOOG241220C00140000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 44.25 | 44.25 | 47.00 | 0.00 | - | 11 | 1,572 | 45.75% |
| GOOG250117C00140000 | 2024-05-20 11:26AM EDT | 2025-01-17 | 45.35 | 44.55 | 46.30 | 0.00 | - | 11 | 12,412 | 41.24% |
| GOOG250321C00140000 | 2024-05-15 1:23PM EDT | 2025-03-21 | 42.41 | 46.70 | 50.20 | 0.00 | - | 2 | 309 | 45.28% |
| GOOG250620C00140000 | 2024-05-20 9:49AM EDT | 2025-06-20 | 51.00 | 49.85 | 52.90 | 0.00 | - | 6 | 2,000 | 44.66% |
| GOOG251219C00140000 | 2024-05-20 12:06PM EDT | 2025-12-19 | 55.05 | 53.50 | 57.85 | 0.00 | - | 2 | 1,999 | 44.20% |
| GOOG260116C00140000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 56.47 | 54.65 | 58.05 | 0.00 | - | 3 | 2,012 | 43.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00140000 | 2024-05-21 9:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,121 | 78.13% |
| GOOG240531P00140000 | 2024-05-20 10:56AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 655 | 52.34% |
| GOOG240607P00140000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.04 | 0.00 | - | 13 | 26 | 45.70% |
| GOOG240614P00140000 | 2024-05-15 10:28AM EDT | 2024-06-14 | 0.13 | 0.02 | 0.09 | 0.00 | - | 10 | 60 | 43.07% |
| GOOG240621P00140000 | 2024-05-21 10:44AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 3 | 5,033 | 36.82% |
| GOOG240628P00140000 | 2024-05-21 10:49AM EDT | 2024-06-28 | 0.11 | 0.09 | 0.15 | 0.00 | - | 25 | 26 | 37.21% |
| GOOG240719P00140000 | 2024-05-21 10:44AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 2 | 3,236 | 30.57% |
| GOOG240816P00140000 | 2024-05-20 12:02PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.48 | -0.02 | -4.08% | 4 | 184 | 30.37% |
| GOOG240920P00140000 | 2024-05-21 10:30AM EDT | 2024-09-20 | 0.77 | 0.75 | 0.78 | -0.02 | -2.53% | 20 | 6,347 | 28.50% |
| GOOG241018P00140000 | 2024-05-21 10:13AM EDT | 2024-10-18 | 1.08 | 1.06 | 1.10 | -0.04 | -3.57% | 2 | 775 | 27.93% |
| GOOG241115P00140000 | 2024-05-20 3:33PM EDT | 2024-11-15 | 1.74 | 1.67 | 1.75 | 0.00 | - | 4 | 442 | 29.04% |
| GOOG241220P00140000 | 2024-05-20 3:39PM EDT | 2024-12-20 | 2.09 | 2.04 | 2.11 | 0.00 | - | 11 | 1,620 | 28.06% |
| GOOG250117P00140000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 2.56 | 2.43 | 2.51 | +0.02 | +0.79% | 2 | 7,426 | 27.85% |
| GOOG250321P00140000 | 2024-05-21 9:30AM EDT | 2025-03-21 | 3.50 | 3.25 | 5.20 | 0.00 | - | 248 | 1,253 | 32.21% |
| GOOG250620P00140000 | 2024-05-20 2:03PM EDT | 2025-06-20 | 4.85 | 4.60 | 5.10 | 0.00 | - | 42 | 1,362 | 28.05% |
| GOOG251219P00140000 | 2024-05-20 1:12PM EDT | 2025-12-19 | 7.30 | 7.15 | 7.55 | 0.00 | - | 128 | 534 | 27.44% |
| GOOG260116P00140000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 7.80 | 7.65 | 7.85 | 0.00 | - | 1 | 858 | 27.28% |
© 2024 Yahoo. All rights reserved.