Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 85.85 | 87.15 | 0.00 | - | 7 | 52 | 645.31% |
| GOOG240524C00090000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 80.60 | 83.00 | 87.25 | 0.00 | - | 5 | 5 | 237.40% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 2024-06-07 | 80.79 | 84.85 | 88.60 | 0.00 | - | 5 | 16 | 187.70% |
| GOOG240621C00090000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 83.90 | 86.30 | 88.65 | 0.00 | - | 15 | 12,677 | 119.97% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 84.27 | 85.20 | 89.05 | 0.00 | - | 1 | 9 | 79.69% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 87.40 | 88.30 | 0.00 | - | 1 | 917 | 69.46% |
| GOOG241018C00090000 | 2024-05-14 11:07AM EDT | 2024-10-18 | 83.32 | 87.85 | 88.70 | 0.00 | - | 1 | 5 | 67.55% |
| GOOG241115C00090000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 89.26 | 86.75 | 90.70 | +3.46 | +4.03% | 11 | 25 | 66.09% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 89.66 | 87.10 | 91.05 | +3.45 | +4.00% | 12 | 177 | 63.06% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 83.85 | 89.05 | 91.45 | 0.00 | - | 1 | 1,398 | 66.30% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 88.45 | 92.65 | 0.00 | - | 30 | 14 | 60.57% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 89.00 | 94.00 | 0.00 | - | 1 | 583 | 56.96% |
| GOOG251219C00090000 | 2024-05-15 3:58PM EDT | 2025-12-19 | 91.00 | 91.50 | 96.00 | 0.00 | - | 1 | 458 | 53.75% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 87.50 | 91.50 | 96.50 | 0.00 | - | 1 | 233 | 53.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 400.00% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 143.75% |
| GOOG240621P00090000 | 2024-05-16 10:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,272 | 71.09% |
| GOOG240719P00090000 | 2024-05-16 9:47AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 165 | 58.98% |
| GOOG240920P00090000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.10 | 0.00 | - | 100 | 1,387 | 47.95% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.05 | 0.11 | 0.00 | - | 10 | 88 | 43.95% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.20 | 0.00 | - | 1 | 96 | 43.75% |
| GOOG241220P00090000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.32 | 0.17 | 0.26 | 0.00 | - | 1 | 1,558 | 41.60% |
| GOOG250117P00090000 | 2024-05-14 1:36PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.32 | -0.04 | -12.90% | 1 | 7,344 | 40.43% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 56.27% |
| GOOG250620P00090000 | 2024-05-14 2:46PM EDT | 2025-06-20 | 0.70 | 0.00 | 1.40 | 0.00 | - | 2 | 1,017 | 41.54% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 1.94 | 0.85 | 2.40 | 0.00 | - | 1 | 452 | 39.11% |
| GOOG260116P00090000 | 2024-05-14 3:09PM EDT | 2026-01-16 | 1.53 | 1.37 | 2.83 | 0.00 | - | 7 | 246 | 39.87% |
© 2024 Yahoo. All rights reserved.