Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00200000 | 2024-05-16 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 3,090 | 81.25% |
| GOOG240524C00200000 | 2024-05-16 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 933 | 33.59% |
| GOOG240531C00200000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 984 | 25.78% |
| GOOG240607C00200000 | 2024-05-15 10:11AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 10 | 75 | 24.32% |
| GOOG240614C00200000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 0.19 | 0.13 | 0.19 | +0.05 | +35.71% | 3 | 102 | 24.46% |
| GOOG240621C00200000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 219 | 11,374 | 22.75% |
| GOOG240719C00200000 | 2024-05-17 10:59AM EDT | 2024-07-19 | 0.80 | 0.80 | 0.81 | +0.10 | +13.51% | 174 | 1,655 | 22.64% |
| GOOG240816C00200000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 2.42 | 2.29 | 2.33 | +0.32 | +15.24% | 1,058 | 235 | 26.26% |
| GOOG240920C00200000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 3.60 | 3.50 | 3.60 | +0.38 | +11.80% | 12 | 3,400 | 26.51% |
| GOOG241018C00200000 | 2024-05-17 10:55AM EDT | 2024-10-18 | 4.67 | 4.50 | 4.65 | +0.47 | +11.19% | 301 | 650 | 26.84% |
| GOOG241115C00200000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 6.50 | 6.40 | 6.55 | +0.45 | +7.44% | 10 | 371 | 29.14% |
| GOOG241220C00200000 | 2024-05-17 10:13AM EDT | 2024-12-20 | 7.70 | 7.70 | 7.85 | +0.20 | +2.67% | 2 | 3,248 | 29.35% |
| GOOG250117C00200000 | 2024-05-17 10:39AM EDT | 2025-01-17 | 9.00 | 8.80 | 9.00 | +0.60 | +7.14% | 29 | 5,038 | 29.79% |
| GOOG250321C00200000 | 2024-05-17 10:16AM EDT | 2025-03-21 | 11.70 | 11.40 | 11.90 | +0.65 | +5.88% | 4 | 336 | 31.30% |
| GOOG250620C00200000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 15.50 | 15.15 | 15.40 | +1.00 | +6.90% | 3 | 1,736 | 32.38% |
| GOOG251219C00200000 | 2024-05-17 10:40AM EDT | 2025-12-19 | 22.00 | 21.55 | 22.30 | +0.75 | +3.53% | 2 | 580 | 34.66% |
| GOOG260116C00200000 | 2024-05-17 10:53AM EDT | 2026-01-16 | 22.78 | 22.50 | 23.05 | +0.41 | +1.83% | 2 | 1,585 | 34.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 22.70 | 23.80 | 0.00 | - | 50 | 0 | 43.16% |
| GOOG240621P00200000 | 2024-05-17 10:34AM EDT | 2024-06-21 | 23.00 | 23.00 | 23.25 | -3.82 | -14.24% | 1 | 2 | 17.38% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 27.75 | 32.00 | 0.00 | - | 21 | 0 | 57.65% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 24.15 | 24.65 | 0.00 | - | 10 | 11 | 19.01% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 24.80 | 25.15 | 0.00 | - | - | 10 | 18.99% |
| GOOG241115P00200000 | 2024-05-13 3:02PM EDT | 2024-11-15 | 31.30 | 25.50 | 26.20 | 0.00 | - | 5 | 7 | 20.50% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 26.25 | 26.85 | 0.00 | - | 100 | 185 | 20.36% |
| GOOG250117P00200000 | 2024-05-17 10:25AM EDT | 2025-01-17 | 27.15 | 26.85 | 27.30 | -5.58 | -17.05% | 5 | 104 | 20.15% |
| GOOG250321P00200000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 30.01 | 27.50 | 29.45 | 0.00 | - | 2 | 8 | 21.91% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 30.35 | 29.45 | 31.80 | 0.00 | - | 5 | 7 | 22.79% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 31.95 | 34.40 | 0.00 | - | 1 | 33 | 22.00% |
| GOOG260116P00200000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 34.00 | 33.15 | 34.75 | 0.00 | - | 1 | 47 | 21.89% |
© 2024 Yahoo. All rights reserved.