Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00070000 | 2024-05-14 2:42PM EDT | 2024-06-21 | 102.87 | 106.90 | 109.85 | 0.00 | - | 20 | 227 | 194.29% |
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 101.38 | 106.35 | 110.30 | 0.00 | - | 1 | 3 | 150.90% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 103.71 | 107.25 | 111.35 | 0.00 | - | 1 | 474 | 89.55% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 107.45 | 111.55 | 0.00 | - | 1 | 2 | 84.23% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 107.65 | 111.45 | 0.00 | - | 10 | 2 | 78.10% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 106.95 | 107.90 | 111.75 | 0.00 | - | 1 | 17 | 74.80% |
| GOOG250117C00070000 | 2024-05-20 2:30PM EDT | 2025-01-17 | 110.50 | 108.15 | 111.85 | 0.00 | - | 1 | 886 | 72.19% |
| GOOG250321C00070000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 108.10 | 108.05 | 113.00 | 0.00 | - | 1 | 7 | 68.70% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 51.98% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 2025-12-19 | 108.75 | 110.00 | 115.00 | 0.00 | - | 1 | 67 | 59.36% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 106.90 | 110.50 | 115.00 | 0.00 | - | 5 | 177 | 58.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5,391 | 103.13% |
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 47 | 79.69% |
| GOOG240920P00070000 | 2024-05-13 11:59AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 3,521 | 59.77% |
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.06 | 0.00 | - | 13 | 61 | 52.34% |
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 115 | 50.00% |
| GOOG241220P00070000 | 2024-05-09 12:13PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 1,100 | 50.59% |
| GOOG250117P00070000 | 2024-05-14 1:10PM EDT | 2025-01-17 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 3,311 | 49.02% |
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 374 | 72.20% |
| GOOG250620P00070000 | 2024-05-14 1:01PM EDT | 2025-06-20 | 0.20 | 0.01 | 1.47 | 0.00 | - | 2 | 1,328 | 56.15% |
| GOOG251219P00070000 | 2024-05-15 12:52PM EDT | 2025-12-19 | 0.58 | 0.10 | 2.97 | 0.00 | - | 1 | 856 | 54.78% |
| GOOG260116P00070000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 0.65 | 0.15 | 1.50 | 0.00 | - | 2 | 2,544 | 45.58% |
© 2024 Yahoo. All rights reserved.