UK markets open in 3 hours 56 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,278.43 +57.81 (+0.30%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.90 -5.00 (-0.21%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,065.81 -977.06 (-1.74%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00075000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 99.83 | 102.00 | 106.00 | 0.00 | - | 1 | 317 | 187.99% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 2024-10-18 | 92.67 | 103.50 | 107.35 | 0.00 | - | 2 | 1 | 77.30% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 2024-11-15 | 94.90 | 103.50 | 107.70 | 0.00 | - | 2 | 2 | 73.44% |
| GOOG241220C00075000 | 2024-05-15 9:55AM EDT | 2024-12-20 | 99.70 | 104.00 | 107.95 | 0.00 | - | 1 | 27 | 71.41% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 98.45 | 104.50 | 108.30 | 0.00 | - | 2 | 732 | 71.07% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 0.00% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 2025-12-19 | 103.50 | 107.50 | 112.50 | 0.00 | - | 1 | 28 | 61.21% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 2026-01-16 | 105.75 | 108.00 | 112.50 | 0.00 | - | 1 | 367 | 60.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 8,365 | 107.81% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.20 | 0.00 | - | 5 | 16 | 89.65% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.01 | 0.09 | 0.00 | - | 5 | 2,171 | 57.42% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 55.27% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 16 | 52.44% |
| GOOG241220P00075000 | 2024-05-15 12:50PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 794 | 48.44% |
| GOOG250117P00075000 | 2024-05-15 12:51PM EDT | 2025-01-17 | 0.12 | 0.09 | 0.16 | 0.00 | - | 1 | 5,233 | 46.78% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 2025-03-21 | 0.12 | 0.11 | 2.27 | 0.00 | - | 1 | 647 | 57.54% |
| GOOG250620P00075000 | 2024-05-21 2:44PM EDT | 2025-06-20 | 0.41 | 0.00 | 2.40 | +0.16 | +64.00% | 2 | 1,225 | 50.56% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 2025-12-19 | 0.95 | 0.50 | 1.25 | 0.00 | - | 10 | 411 | 42.19% |
| GOOG260116P00075000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 0.90 | 0.62 | 2.13 | 0.00 | - | 2 | 665 | 46.31% |
© 2024 Yahoo. All rights reserved.