UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,337.10 +14.80 (+0.64%) DOW
39,256.51 +200.12 (+0.51%) Bitcoin GBP
49,481.74 -378.42 (-0.76%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 92.55 | 90.15 | 91.30 | 0.00 | - | 5 | 5 | 514.45% |
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 90.40 | 91.75 | 0.00 | - | 1 | 4 | 212.89% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 90.95 | 91.65 | 0.00 | - | 1 | 601 | 109.67% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 91.25 | 91.95 | 0.00 | - | 1 | 4 | 94.63% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 91.90 | 92.50 | 0.00 | - | 1 | 509 | 78.20% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 92.25 | 92.85 | 0.00 | - | 1 | 2 | 75.02% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 65.01% |
| GOOG250117C00080000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 94.00 | 93.25 | 93.95 | 0.00 | - | 1 | 1,546 | 67.80% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 98.75 | 92.00 | 96.35 | 0.00 | - | 9 | 30 | 63.93% |
| GOOG250620C00080000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 96.50 | 93.00 | 97.50 | 0.00 | - | 10 | 130 | 61.18% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 94.50 | 99.50 | 0.00 | - | 4 | 318 | 56.67% |
| GOOG260116C00080000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 96.50 | 95.00 | 99.50 | 0.00 | - | 4 | 240 | 56.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00080000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 318.75% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 150.00% |
| GOOG240621P00080000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,824 | 75.00% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 121 | 60.16% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.02 | 0.07 | 0.00 | - | 2 | 1,424 | 49.90% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.05 | 0.09 | 0.00 | - | 10 | 131 | 46.78% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.08 | 0.14 | 0.00 | - | 10 | 12 | 45.61% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.09 | 0.18 | 0.00 | - | 6 | 760 | 43.36% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.22 | 0.00 | - | 17 | 6,050 | 42.09% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.38 | 0.00 | - | 6 | 318 | 50.29% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 1.95 | 0.00 | - | 3 | 802 | 49.46% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.15 | 0.00 | - | 10 | 737 | 36.60% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.83 | 2.30 | 0.00 | - | 2 | 150 | 41.83% |
© 2024 Yahoo. All rights reserved.