UK markets open in 1 hour 29 minutes
NIKKEI 225
38,174.05 +100.07 (+0.26%) HANG SENG
18,949.08 +411.27 (+2.22%) CRUDE OIL
79.86 +0.60 (+0.76%) GOLD FUTURES
2,362.40 +22.10 (+0.94%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,084.62 +955.70 (+1.95%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00145000 | 2024-05-09 3:19PM EDT | 2024-05-10 | 26.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240517C00145000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 26.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240524C00145000 | 2024-05-08 1:16PM EDT | 2024-05-24 | 26.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00145000 | 2024-05-07 2:17PM EDT | 2024-05-31 | 28.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240607C00145000 | 2024-05-08 3:23PM EDT | 2024-06-07 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00145000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00145000 | 2024-05-08 9:38AM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-05-09 3:17PM EDT | 2024-09-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG241018C00145000 | 2024-05-09 1:17PM EDT | 2024-10-18 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00145000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 35.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-05-06 2:16PM EDT | 2025-03-21 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-05-08 12:53PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-05-09 10:48AM EDT | 2026-01-16 | 46.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| GOOG240517P00145000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 25.00% |
| GOOG240524P00145000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| GOOG240531P00145000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240607P00145000 | 2024-05-09 10:27AM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GOOG240614P00145000 | 2024-05-06 11:43AM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240621P00145000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| GOOG240719P00145000 | 2024-05-09 2:36PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG240920P00145000 | 2024-05-09 1:58PM EDT | 2024-09-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG241018P00145000 | 2024-05-08 3:22PM EDT | 2024-10-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| GOOG241115P00145000 | 2024-05-07 1:49PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG241220P00145000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250117P00145000 | 2024-05-09 10:26AM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG250321P00145000 | 2024-05-09 12:29PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250620P00145000 | 2024-05-08 3:51PM EDT | 2025-06-20 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 2025-12-19 | 11.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG260116P00145000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.