Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00190000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,185 | 3,806 | 25.00% |
| GOOG240524C00190000 | 2024-05-16 3:26PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 951 | 12.50% |
| GOOG240531C00190000 | 2024-05-16 3:36PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 3,311 | 6.25% |
| GOOG240607C00190000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 212 | 1,507 | 6.25% |
| GOOG240614C00190000 | 2024-05-16 2:43PM EDT | 2024-06-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 336 | 440 | 6.25% |
| GOOG240621C00190000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 424 | 10,480 | 6.25% |
| GOOG240628C00190000 | 2024-05-16 1:45PM EDT | 2024-06-28 | 1.01 | 0.00 | 0.00 | 0.00 | - | 91 | 159 | 6.25% |
| GOOG240719C00190000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 460 | 2,385 | 3.13% |
| GOOG240816C00190000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 251 | 876 | 3.13% |
| GOOG240920C00190000 | 2024-05-16 3:16PM EDT | 2024-09-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 138 | 9,220 | 3.13% |
| GOOG241018C00190000 | 2024-05-16 3:14PM EDT | 2024-10-18 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 557 | 3.13% |
| GOOG241115C00190000 | 2024-05-16 3:37PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 57 | 683 | 3.13% |
| GOOG241220C00190000 | 2024-05-16 3:23PM EDT | 2024-12-20 | 10.59 | 0.00 | 0.00 | 0.00 | - | 42 | 1,552 | 3.13% |
| GOOG250117C00190000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 81 | 2,734 | 1.56% |
| GOOG250321C00190000 | 2024-05-16 2:23PM EDT | 2025-03-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 13 | 230 | 1.56% |
| GOOG250620C00190000 | 2024-05-16 2:12PM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 26 | 592 | 1.56% |
| GOOG251219C00190000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 25.24 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 1.56% |
| GOOG260116C00190000 | 2024-05-16 12:49PM EDT | 2026-01-16 | 25.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,159 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00190000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 14.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GOOG240607P00190000 | 2024-05-16 1:01PM EDT | 2024-06-07 | 14.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240614P00190000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P00190000 | 2024-05-16 10:59AM EDT | 2024-06-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| GOOG240719P00190000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 19.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG241220P00190000 | 2024-05-16 1:56PM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GOOG250117P00190000 | 2024-05-14 3:35PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 28.84% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 28.85 | 30.70 | 0.00 | - | 2 | 5 | 24.77% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.