UK markets open in 5 hours 57 minutes
NIKKEI 225
39,255.21 +185.53 (+0.48%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,432.80 -5.70 (-0.23%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,069.13 +3,714.39 (+7.09%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00150000 | 2024-05-20 12:23PM EDT | 2024-05-24 | 28.70 | 27.10 | 30.85 | +1.25 | +4.55% | 8 | 187 | 108.79% |
| GOOG240531C00150000 | 2024-05-20 3:06PM EDT | 2024-05-31 | 29.16 | 27.30 | 30.40 | +1.70 | +6.19% | 7 | 81 | 61.82% |
| GOOG240607C00150000 | 2024-05-20 11:52AM EDT | 2024-06-07 | 28.70 | 27.50 | 30.65 | +2.10 | +7.89% | 1 | 67 | 53.39% |
| GOOG240614C00150000 | 2024-05-17 3:08PM EDT | 2024-06-14 | 29.95 | 27.55 | 30.85 | +2.36 | +8.55% | 1 | 3 | 66.64% |
| GOOG240621C00150000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 29.24 | 28.50 | 29.90 | +1.34 | +4.80% | 50 | 12,872 | 50.07% |
| GOOG240628C00150000 | 2024-05-10 1:55PM EDT | 2024-06-28 | 21.88 | 27.90 | 31.20 | 0.00 | - | 8 | 4 | 55.99% |
| GOOG240719C00150000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 28.64 | 28.60 | 31.55 | 0.00 | - | 14 | 1,795 | 47.18% |
| GOOG240816C00150000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 30.42 | 30.85 | 31.75 | 0.00 | - | 5 | 128 | 39.89% |
| GOOG240920C00150000 | 2024-05-20 2:33PM EDT | 2024-09-20 | 32.50 | 32.40 | 32.70 | +1.40 | +4.50% | 187 | 5,732 | 37.34% |
| GOOG241018C00150000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 33.56 | 33.35 | 33.95 | +1.51 | +4.71% | 5 | 936 | 37.69% |
| GOOG241115C00150000 | 2024-05-20 2:54PM EDT | 2024-11-15 | 35.30 | 34.90 | 35.15 | +2.65 | +8.12% | 51 | 252 | 37.96% |
| GOOG241220C00150000 | 2024-05-20 11:13AM EDT | 2024-12-20 | 36.45 | 36.05 | 36.30 | +1.70 | +4.89% | 4 | 5,178 | 37.54% |
| GOOG250117C00150000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 37.35 | 37.15 | 37.30 | +1.10 | +3.03% | 29 | 11,032 | 37.56% |
| GOOG250321C00150000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 39.63 | 39.35 | 40.90 | +2.63 | +7.11% | 2 | 269 | 40.45% |
| GOOG250620C00150000 | 2024-05-20 1:10PM EDT | 2025-06-20 | 42.98 | 42.60 | 44.15 | +1.36 | +3.27% | 13 | 3,278 | 40.86% |
| GOOG251219C00150000 | 2024-05-20 2:15PM EDT | 2025-12-19 | 48.20 | 47.60 | 49.70 | +0.60 | +1.26% | 5 | 2,185 | 41.26% |
| GOOG260116C00150000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 49.42 | 49.15 | 49.60 | +0.82 | +1.69% | 26 | 1,488 | 40.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00150000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 768 | 63.28% |
| GOOG240531P00150000 | 2024-05-20 12:11PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 59 | 530 | 42.77% |
| GOOG240607P00150000 | 2024-05-20 12:30PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 47 | 170 | 36.13% |
| GOOG240614P00150000 | 2024-05-20 3:22PM EDT | 2024-06-14 | 0.12 | 0.09 | 0.15 | 0.00 | - | 1 | 242 | 34.38% |
| GOOG240621P00150000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 403 | 5,368 | 30.08% |
| GOOG240628P00150000 | 2024-05-20 3:10PM EDT | 2024-06-28 | 0.16 | 0.10 | 0.18 | -0.06 | -27.27% | 7 | 89 | 28.37% |
| GOOG240719P00150000 | 2024-05-20 1:36PM EDT | 2024-07-19 | 0.36 | 0.32 | 0.36 | -0.08 | -18.18% | 48 | 3,943 | 26.05% |
| GOOG240816P00150000 | 2024-05-20 2:28PM EDT | 2024-08-16 | 1.02 | 1.00 | 1.04 | -0.20 | -16.39% | 54 | 93 | 27.55% |
| GOOG240920P00150000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 1.55 | 1.55 | 1.58 | -0.24 | -13.41% | 332 | 3,814 | 26.27% |
| GOOG241018P00150000 | 2024-05-20 11:46AM EDT | 2024-10-18 | 2.07 | 2.02 | 2.08 | -0.14 | -6.33% | 1 | 1,354 | 25.88% |
| GOOG241115P00150000 | 2024-05-17 12:48PM EDT | 2024-11-15 | 3.20 | 2.95 | 3.05 | 0.00 | - | 1 | 1,084 | 27.20% |
| GOOG241220P00150000 | 2024-05-20 3:44PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.60 | -0.35 | -9.09% | 47 | 2,312 | 26.51% |
| GOOG250117P00150000 | 2024-05-20 3:05PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | -0.20 | -4.76% | 113 | 4,270 | 26.27% |
| GOOG250321P00150000 | 2024-05-20 3:36PM EDT | 2025-03-21 | 5.31 | 4.40 | 7.35 | -0.24 | -4.32% | 1 | 339 | 30.47% |
| GOOG250620P00150000 | 2024-05-20 3:33PM EDT | 2025-06-20 | 6.89 | 6.80 | 8.10 | -0.51 | -6.89% | 141 | 1,131 | 28.08% |
| GOOG251219P00150000 | 2024-05-20 1:12PM EDT | 2025-12-19 | 9.85 | 9.65 | 11.10 | -0.30 | -2.96% | 88 | 146 | 27.54% |
| GOOG260116P00150000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 10.40 | 10.20 | 10.60 | -0.41 | -3.79% | 117 | 911 | 26.21% |
© 2024 Yahoo. All rights reserved.