Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00165000 | 2024-05-17 10:10AM EDT | 2024-05-17 | 11.45 | 11.75 | 11.95 | +0.79 | +7.41% | 156 | 9,649 | 0.00% |
| GOOG240524C00165000 | 2024-05-17 9:52AM EDT | 2024-05-24 | 11.20 | 11.90 | 12.15 | +0.45 | +4.19% | 3 | 3,449 | 0.00% |
| GOOG240531C00165000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 10.98 | 12.15 | 12.80 | 0.00 | - | 68 | 3,261 | 28.81% |
| GOOG240607C00165000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 12.25 | 12.50 | 13.10 | +0.68 | +5.88% | 23 | 518 | 27.25% |
| GOOG240614C00165000 | 2024-05-17 9:50AM EDT | 2024-06-14 | 12.00 | 12.85 | 13.30 | -0.40 | -3.23% | 4 | 157 | 25.51% |
| GOOG240621C00165000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 13.50 | 13.30 | 13.55 | +1.30 | +10.66% | 52 | 14,434 | 24.74% |
| GOOG240628C00165000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 13.78 | 13.60 | 14.30 | +0.84 | +6.49% | 2 | 92 | 27.21% |
| GOOG240719C00165000 | 2024-05-17 10:09AM EDT | 2024-07-19 | 14.65 | 15.00 | 15.20 | +0.40 | +2.81% | 13 | 3,181 | 26.34% |
| GOOG240816C00165000 | 2024-05-16 3:00PM EDT | 2024-08-16 | 16.80 | 17.45 | 17.70 | 0.00 | - | 16 | 97 | 30.49% |
| GOOG240920C00165000 | 2024-05-17 10:12AM EDT | 2024-09-20 | 19.07 | 19.00 | 19.30 | +0.52 | +2.80% | 7 | 4,654 | 30.33% |
| GOOG241018C00165000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 19.70 | 20.40 | 20.80 | 0.00 | - | 9 | 1,012 | 31.09% |
| GOOG241115C00165000 | 2024-05-16 3:18PM EDT | 2024-11-15 | 21.67 | 22.45 | 22.80 | 0.00 | - | 4 | 892 | 33.01% |
| GOOG241220C00165000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 24.10 | 23.70 | 24.15 | +2.00 | +9.05% | 6 | 1,859 | 32.94% |
| GOOG250117C00165000 | 2024-05-17 10:21AM EDT | 2025-01-17 | 25.15 | 25.00 | 25.30 | +0.45 | +1.82% | 54 | 9,434 | 33.15% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 25.47 | 26.80 | 28.45 | 0.00 | - | 8 | 3,163 | 34.80% |
| GOOG250620C00165000 | 2024-05-17 10:15AM EDT | 2025-06-20 | 31.66 | 31.10 | 33.00 | +0.61 | +1.96% | 5 | 1,900 | 37.19% |
| GOOG251219C00165000 | 2024-05-16 12:08PM EDT | 2025-12-19 | 36.85 | 37.15 | 38.95 | 0.00 | - | 41 | 2,429 | 38.00% |
| GOOG260116C00165000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 37.95 | 38.35 | 39.50 | 0.00 | - | 18 | 1,980 | 37.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00165000 | 2024-05-17 10:23AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 381 | 7,403 | 57.81% |
| GOOG240524P00165000 | 2024-05-17 10:21AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 63 | 1,181 | 27.05% |
| GOOG240531P00165000 | 2024-05-17 10:23AM EDT | 2024-05-31 | 0.23 | 0.21 | 0.23 | -0.05 | -19.23% | 251 | 684 | 23.39% |
| GOOG240607P00165000 | 2024-05-17 10:18AM EDT | 2024-06-07 | 0.40 | 0.39 | 0.43 | -0.11 | -21.57% | 33 | 702 | 22.49% |
| GOOG240614P00165000 | 2024-05-17 10:14AM EDT | 2024-06-14 | 0.75 | 0.73 | 0.78 | -0.23 | -23.47% | 47 | 1,415 | 23.28% |
| GOOG240621P00165000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 0.97 | 0.94 | 0.98 | -0.23 | -19.17% | 19 | 3,064 | 22.52% |
| GOOG240628P00165000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 1.23 | 1.14 | 1.23 | -0.15 | -10.87% | 74 | 145 | 22.33% |
| GOOG240719P00165000 | 2024-05-17 10:01AM EDT | 2024-07-19 | 2.01 | 1.90 | 1.95 | -0.20 | -9.05% | 15 | 2,977 | 21.93% |
| GOOG240816P00165000 | 2024-05-17 10:13AM EDT | 2024-08-16 | 3.80 | 3.75 | 3.80 | -0.35 | -8.43% | 1 | 371 | 25.05% |
| GOOG240920P00165000 | 2024-05-17 10:20AM EDT | 2024-09-20 | 4.74 | 4.65 | 4.75 | -0.31 | -6.14% | 1 | 2,036 | 24.05% |
| GOOG241018P00165000 | 2024-05-17 10:00AM EDT | 2024-10-18 | 5.56 | 5.40 | 5.55 | -0.39 | -6.55% | 45 | 303 | 23.80% |
| GOOG241115P00165000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 7.40 | 6.75 | 6.95 | 0.00 | - | 89 | 629 | 25.10% |
| GOOG241220P00165000 | 2024-05-16 11:56AM EDT | 2024-12-20 | 7.90 | 7.60 | 7.75 | 0.00 | - | 2 | 1,494 | 24.64% |
| GOOG250117P00165000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 8.30 | 8.15 | 8.30 | -0.17 | -2.01% | 1 | 2,113 | 24.25% |
| GOOG250321P00165000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 10.00 | 9.45 | 10.65 | 0.00 | - | 1,000 | 1,049 | 25.62% |
| GOOG250620P00165000 | 2024-05-16 1:06PM EDT | 2025-06-20 | 12.35 | 11.85 | 12.95 | 0.00 | - | 2 | 295 | 25.90% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 16.35 | 14.85 | 17.10 | 0.00 | - | 13 | 21 | 26.49% |
| GOOG260116P00165000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 16.85 | 15.45 | 16.80 | 0.00 | - | 32 | 1,906 | 25.52% |
© 2024 Yahoo. All rights reserved.