UK markets open in 1 hour 59 minutes
NIKKEI 225
39,036.83 -32.85 (-0.08%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.50 -21.00 (-0.86%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,777.05 +2,960.29 (+5.60%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240531C00220000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621C00220000 | 2024-05-20 12:29PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240719C00220000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240816C00220000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| GOOG240920C00220000 | 2024-05-20 10:24AM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG241018C00220000 | 2024-05-20 3:29PM EDT | 2024-10-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GOOG241115C00220000 | 2024-05-17 11:31AM EDT | 2024-11-15 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG241220C00220000 | 2024-05-20 3:52PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250117C00220000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| GOOG250321C00220000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 7.13 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GOOG250620C00220000 | 2024-05-20 10:31AM EDT | 2025-06-20 | 10.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG251219C00220000 | 2024-05-20 2:08PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| GOOG260116C00220000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 17.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 46.37% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 48.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.