Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00175000 | 2024-05-17 2:13PM EDT | 2024-05-17 | 1.79 | 1.69 | 1.89 | +0.73 | +71.57% | 7,745 | 10,193 | 22.71% |
| GOOG240524C00175000 | 2024-05-17 2:11PM EDT | 2024-05-24 | 3.10 | 3.05 | 3.20 | +0.63 | +25.51% | 2,906 | 3,208 | 22.08% |
| GOOG240531C00175000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 3.79 | 3.85 | 3.95 | +0.59 | +17.82% | 1,261 | 2,535 | 21.56% |
| GOOG240607C00175000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 4.76 | 4.50 | 4.60 | +0.61 | +14.70% | 313 | 1,662 | 21.66% |
| GOOG240614C00175000 | 2024-05-17 2:07PM EDT | 2024-06-14 | 5.50 | 5.30 | 5.45 | +0.55 | +11.11% | 161 | 433 | 23.21% |
| GOOG240621C00175000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 5.93 | 5.90 | 6.00 | +0.63 | +11.89% | 2,104 | 14,349 | 23.35% |
| GOOG240628C00175000 | 2024-05-17 2:01PM EDT | 2024-06-28 | 6.63 | 6.35 | 6.50 | +0.88 | +15.30% | 30 | 178 | 23.46% |
| GOOG240719C00175000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 8.00 | 7.95 | 8.05 | +0.50 | +6.67% | 290 | 8,489 | 24.54% |
| GOOG240816C00175000 | 2024-05-17 2:04PM EDT | 2024-08-16 | 11.03 | 10.90 | 11.05 | +0.73 | +7.09% | 230 | 388 | 29.03% |
| GOOG240920C00175000 | 2024-05-17 1:59PM EDT | 2024-09-20 | 12.95 | 12.70 | 12.90 | +0.95 | +7.92% | 196 | 3,242 | 29.20% |
| GOOG241018C00175000 | 2024-05-17 11:59AM EDT | 2024-10-18 | 14.62 | 14.10 | 14.25 | +0.87 | +6.33% | 48 | 721 | 29.40% |
| GOOG241115C00175000 | 2024-05-17 1:54PM EDT | 2024-11-15 | 16.70 | 16.40 | 16.60 | +0.66 | +4.11% | 9 | 1,269 | 31.82% |
| GOOG241220C00175000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 18.10 | 18.00 | 18.15 | +0.85 | +4.93% | 19 | 2,753 | 32.03% |
| GOOG250117C00175000 | 2024-05-17 1:00PM EDT | 2025-01-17 | 19.50 | 19.10 | 19.35 | +1.04 | +5.63% | 59 | 3,022 | 32.25% |
| GOOG250321C00175000 | 2024-05-17 10:23AM EDT | 2025-03-21 | 22.20 | 22.10 | 22.45 | +0.70 | +3.26% | 3 | 172 | 33.63% |
| GOOG250620C00175000 | 2024-05-17 1:31PM EDT | 2025-06-20 | 26.55 | 23.80 | 26.45 | +0.95 | +3.71% | 4 | 1,285 | 35.09% |
| GOOG251219C00175000 | 2024-05-17 1:22PM EDT | 2025-12-19 | 33.01 | 31.95 | 33.30 | +0.91 | +2.83% | 3 | 415 | 36.99% |
| GOOG260116C00175000 | 2024-05-17 1:58PM EDT | 2026-01-16 | 34.10 | 33.50 | 34.20 | +1.55 | +4.76% | 611 | 3,381 | 37.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00175000 | 2024-05-17 2:13PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.60 | -95.24% | 6,879 | 2,854 | 11.72% |
| GOOG240524P00175000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 1.20 | 1.15 | 1.18 | -0.70 | -37.04% | 2,971 | 956 | 18.14% |
| GOOG240531P00175000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 1.80 | 1.74 | 1.78 | -0.55 | -23.71% | 716 | 551 | 17.66% |
| GOOG240607P00175000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 2.25 | 2.33 | 2.38 | -0.85 | -27.42% | 369 | 267 | 18.16% |
| GOOG240614P00175000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 3.15 | 3.15 | 3.30 | -0.51 | -13.93% | 28 | 277 | 20.56% |
| GOOG240621P00175000 | 2024-05-17 1:43PM EDT | 2024-06-21 | 3.40 | 3.50 | 3.55 | -0.75 | -18.07% | 268 | 2,575 | 19.61% |
| GOOG240628P00175000 | 2024-05-17 2:01PM EDT | 2024-06-28 | 3.88 | 3.85 | 4.00 | -0.59 | -13.20% | 90 | 41 | 19.83% |
| GOOG240719P00175000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 4.90 | 4.85 | 4.95 | -0.75 | -13.76% | 102 | 993 | 19.51% |
| GOOG240816P00175000 | 2024-05-17 1:59PM EDT | 2024-08-16 | 7.10 | 7.10 | 7.25 | -0.80 | -10.13% | 149 | 1,009 | 22.85% |
| GOOG240920P00175000 | 2024-05-17 10:18AM EDT | 2024-09-20 | 8.40 | 8.25 | 8.35 | -0.40 | -4.55% | 13 | 1,453 | 22.12% |
| GOOG241018P00175000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 9.00 | 9.05 | 9.20 | -0.85 | -8.63% | 30 | 207 | 21.89% |
| GOOG241115P00175000 | 2024-05-17 2:07PM EDT | 2024-11-15 | 10.60 | 10.60 | 10.75 | -0.45 | -4.07% | 48 | 443 | 23.29% |
| GOOG241220P00175000 | 2024-05-17 10:14AM EDT | 2024-12-20 | 11.55 | 11.45 | 11.60 | -0.60 | -4.94% | 10 | 309 | 22.91% |
| GOOG250117P00175000 | 2024-05-17 1:35PM EDT | 2025-01-17 | 11.97 | 12.10 | 12.25 | -0.50 | -4.01% | 6 | 394 | 22.71% |
| GOOG250321P00175000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 16.60 | 13.40 | 14.15 | 0.00 | - | 2 | 2 | 23.22% |
| GOOG250620P00175000 | 2024-05-17 1:33PM EDT | 2025-06-20 | 15.90 | 15.30 | 16.25 | -0.65 | -3.93% | 1 | 71 | 23.29% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 18.60 | 20.55 | 0.00 | - | 2 | 23 | 24.22% |
| GOOG260116P00175000 | 2024-05-17 1:20PM EDT | 2026-01-16 | 20.05 | 19.75 | 20.25 | -0.51 | -2.48% | 4 | 347 | 23.33% |
© 2024 Yahoo. All rights reserved.