Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,332 | 10,395 | 12.50% |
| GOOG240524C00180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,921 | 2,813 | 3.13% |
| GOOG240531C00180000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 770 | 5,616 | 3.13% |
| GOOG240607C00180000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 405 | 1,107 | 3.13% |
| GOOG240614C00180000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 2.57 | 0.00 | 0.00 | 0.00 | - | 365 | 501 | 3.13% |
| GOOG240621C00180000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1,722 | 36,314 | 1.56% |
| GOOG240628C00180000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 3.59 | 0.00 | 0.00 | 0.00 | - | 247 | 310 | 1.56% |
| GOOG240719C00180000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5,117 | 7,020 | 1.56% |
| GOOG240816C00180000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 137 | 348 | 1.56% |
| GOOG240920C00180000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | 339 | 12,090 | 0.78% |
| GOOG241018C00180000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 80 | 785 | 0.78% |
| GOOG241115C00180000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 159 | 4,426 | 0.78% |
| GOOG241220C00180000 | 2024-05-16 2:33PM EDT | 2024-12-20 | 14.99 | 0.00 | 0.00 | 0.00 | - | 16 | 2,966 | 0.78% |
| GOOG250117C00180000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 226 | 30,074 | 0.78% |
| GOOG250321C00180000 | 2024-05-16 3:05PM EDT | 2025-03-21 | 18.98 | 0.00 | 0.00 | 0.00 | - | 39 | 881 | 0.78% |
| GOOG250620C00180000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 25 | 3,739 | 0.78% |
| GOOG251219C00180000 | 2024-05-16 12:41PM EDT | 2025-12-19 | 29.31 | 0.00 | 0.00 | 0.00 | - | 8 | 839 | 0.39% |
| GOOG260116C00180000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 30.45 | 0.00 | 0.00 | 0.00 | - | 80 | 768 | 0.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00180000 | 2024-05-16 2:18PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 245 | 138 | 0.00% |
| GOOG240524P00180000 | 2024-05-16 3:28PM EDT | 2024-05-24 | 5.07 | 0.00 | 0.00 | 0.00 | - | 39 | 93 | 0.00% |
| GOOG240531P00180000 | 2024-05-16 12:48PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 125 | 185 | 0.00% |
| GOOG240607P00180000 | 2024-05-16 1:31PM EDT | 2024-06-07 | 6.21 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| GOOG240621P00180000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 38 | 256 | 0.00% |
| GOOG240719P00180000 | 2024-05-16 1:08PM EDT | 2024-07-19 | 8.17 | 0.00 | 0.00 | 0.00 | - | 17 | 454 | 0.00% |
| GOOG240920P00180000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 39 | 910 | 0.00% |
| GOOG241018P00180000 | 2024-05-16 3:43PM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 22 | 317 | 0.00% |
| GOOG241115P00180000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 48 | 254 | 0.00% |
| GOOG241220P00180000 | 2024-05-15 12:58PM EDT | 2024-12-20 | 16.09 | 0.00 | 0.00 | 0.00 | - | 19 | 381 | 0.00% |
| GOOG250117P00180000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 15.17 | 0.00 | 0.00 | 0.00 | - | 11 | 425 | 0.00% |
| GOOG250321P00180000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOG250620P00180000 | 2024-05-16 12:04PM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOG251219P00180000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 0.00% |
| GOOG260116P00180000 | 2024-05-16 11:41AM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 0.00% |
© 2024 Yahoo. All rights reserved.