Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00185000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,468 | 0 | 6.25% |
| GOOG240531C00185000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 6.25% |
| GOOG240607C00185000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 3.13% |
| GOOG240614C00185000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 1.75 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| GOOG240621C00185000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 3.13% |
| GOOG240628C00185000 | 2024-05-20 3:29PM EDT | 2024-06-28 | 2.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| GOOG240719C00185000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 1.56% |
| GOOG240816C00185000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| GOOG240920C00185000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 1.56% |
| GOOG241018C00185000 | 2024-05-20 3:58PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 1.56% |
| GOOG241115C00185000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| GOOG241220C00185000 | 2024-05-20 11:15AM EDT | 2024-12-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| GOOG250117C00185000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| GOOG250321C00185000 | 2024-05-20 1:37PM EDT | 2025-03-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| GOOG250620C00185000 | 2024-05-20 2:18PM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GOOG251219C00185000 | 2024-05-20 10:17AM EDT | 2025-12-19 | 29.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG260116C00185000 | 2024-05-20 2:23PM EDT | 2026-01-16 | 29.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00185000 | 2024-05-20 12:59PM EDT | 2024-05-24 | 6.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240531P00185000 | 2024-05-20 10:08AM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240607P00185000 | 2024-05-20 9:47AM EDT | 2024-06-07 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614P00185000 | 2024-05-20 10:46AM EDT | 2024-06-14 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P00185000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOG240719P00185000 | 2024-05-20 11:36AM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240816P00185000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00185000 | 2024-05-20 11:34AM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOG241018P00185000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GOOG241115P00185000 | 2024-05-20 2:56PM EDT | 2024-11-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GOOG241220P00185000 | 2024-05-20 12:01PM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250321P00185000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00185000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.