UK markets open in 2 hours 27 minutes
NIKKEI 225
39,045.19 -24.49 (-0.06%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.80 -20.70 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,940.02 +3,447.03 (+6.57%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00170000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 8.70 | 0.00 | 0.00 | +1.15 | +15.23% | 650 | 0 | 0.00% |
| GOOG240531C00170000 | 2024-05-20 3:34PM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | +1.40 | +17.50% | 190 | 0 | 0.00% |
| GOOG240607C00170000 | 2024-05-20 3:26PM EDT | 2024-06-07 | 9.80 | 0.00 | 0.00 | +1.20 | +13.95% | 53 | 0 | 0.00% |
| GOOG240614C00170000 | 2024-05-20 1:49PM EDT | 2024-06-14 | 9.81 | 0.00 | 0.00 | +0.56 | +6.05% | 162 | 0 | 0.00% |
| GOOG240621C00170000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 10.65 | 0.00 | 0.00 | +0.97 | +10.02% | 372 | 0 | 0.00% |
| GOOG240628C00170000 | 2024-05-20 12:20PM EDT | 2024-06-28 | 10.70 | 0.00 | 0.00 | +1.05 | +10.88% | 5 | 0 | 0.00% |
| GOOG240719C00170000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | +0.62 | +5.35% | 567 | 0 | 0.00% |
| GOOG240816C00170000 | 2024-05-20 3:34PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | +1.01 | +7.02% | 39 | 0 | 0.00% |
| GOOG240920C00170000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 16.98 | 0.00 | 0.00 | +0.80 | +4.94% | 95 | 0 | 0.00% |
| GOOG241018C00170000 | 2024-05-20 3:46PM EDT | 2024-10-18 | 18.40 | 0.00 | 0.00 | +0.96 | +5.50% | 8 | 0 | 0.00% |
| GOOG241115C00170000 | 2024-05-20 2:35PM EDT | 2024-11-15 | 20.50 | 0.00 | 0.00 | +0.77 | +3.90% | 33 | 0 | 0.00% |
| GOOG241220C00170000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 22.25 | 0.00 | 0.00 | +0.85 | +3.97% | 46 | 0 | 0.00% |
| GOOG250117C00170000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 23.35 | 0.00 | 0.00 | +0.88 | +3.92% | 72 | 0 | 0.00% |
| GOOG250321C00170000 | 2024-05-17 1:04PM EDT | 2025-03-21 | 25.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00170000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | +1.65 | +5.77% | 44 | 0 | 0.00% |
| GOOG251219C00170000 | 2024-05-20 12:52PM EDT | 2025-12-19 | 35.60 | 0.00 | 0.00 | +0.46 | +1.31% | 12 | 0 | 0.00% |
| GOOG260116C00170000 | 2024-05-20 2:54PM EDT | 2026-01-16 | 37.37 | 0.00 | 0.00 | +0.73 | +1.99% | 7 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00170000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | -0.10 | -47.62% | 1,556 | 0 | 12.50% |
| GOOG240531P00170000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | -0.20 | -41.67% | 1,310 | 0 | 6.25% |
| GOOG240607P00170000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.58 | 0.00 | 0.00 | -0.27 | -31.76% | 343 | 0 | 6.25% |
| GOOG240614P00170000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 1.06 | 0.00 | 0.00 | -0.38 | -26.39% | 90 | 0 | 3.13% |
| GOOG240621P00170000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | -0.43 | -24.43% | 498 | 0 | 3.13% |
| GOOG240628P00170000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 1.60 | 0.00 | 0.00 | -0.43 | -21.18% | 99 | 0 | 3.13% |
| GOOG240719P00170000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | -0.43 | -14.73% | 1,210 | 0 | 3.13% |
| GOOG240816P00170000 | 2024-05-20 2:28PM EDT | 2024-08-16 | 4.68 | 0.00 | 0.00 | -0.35 | -6.96% | 163 | 0 | 3.13% |
| GOOG240920P00170000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 5.74 | 0.00 | 0.00 | -0.57 | -9.03% | 25 | 0 | 1.56% |
| GOOG241018P00170000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 6.47 | 0.00 | 0.00 | -0.40 | -5.82% | 38 | 0 | 1.56% |
| GOOG241115P00170000 | 2024-05-20 3:57PM EDT | 2024-11-15 | 8.05 | 0.00 | 0.00 | -1.05 | -11.54% | 37 | 0 | 1.56% |
| GOOG241220P00170000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | -0.45 | -4.81% | 25 | 0 | 1.56% |
| GOOG250117P00170000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | -0.40 | -4.06% | 36 | 0 | 1.56% |
| GOOG250321P00170000 | 2024-05-20 10:22AM EDT | 2025-03-21 | 10.86 | 0.00 | 0.00 | -1.64 | -13.12% | 1 | 0 | 1.56% |
| GOOG250620P00170000 | 2024-05-20 1:24PM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | -0.60 | -4.21% | 1 | 0 | 0.78% |
| GOOG251219P00170000 | 2024-05-20 3:08PM EDT | 2025-12-19 | 17.00 | 0.00 | 0.00 | -2.53 | -12.95% | 2 | 0 | 0.78% |
| GOOG260116P00170000 | 2024-05-17 1:27PM EDT | 2026-01-16 | 17.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.