UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,999.83 +78.89 (+0.14%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00095000 | 2024-05-15 12:29PM EDT | 2024-05-24 | 77.80 | 82.65 | 85.90 | 0.00 | - | 1 | 4 | 391.02% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 82.00 | 85.95 | 0.00 | - | 11 | 11 | 237.70% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 77.18 | 82.50 | 86.10 | 0.00 | - | 11 | 0 | 190.04% |
| GOOG240614C00095000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 77.16 | 82.75 | 86.10 | 0.00 | - | - | 10 | 161.23% |
| GOOG240621C00095000 | 2024-05-20 10:29AM EDT | 2024-06-21 | 85.54 | 82.50 | 86.10 | 0.00 | - | 12 | 10,394 | 142.53% |
| GOOG240628C00095000 | 2024-05-15 2:31PM EDT | 2024-06-28 | 79.17 | 82.85 | 86.20 | 0.00 | - | - | 2 | 130.93% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 79.42 | 82.50 | 86.50 | 0.00 | - | 1 | 11 | 109.77% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 82.10 | 83.00 | 86.95 | 0.00 | - | 1 | 2 | 67.09% |
| GOOG240920C00095000 | 2024-05-17 2:04PM EDT | 2024-09-20 | 83.51 | 83.50 | 87.35 | 0.00 | - | 1 | 1,676 | 64.50% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 2024-11-15 | 84.27 | 84.50 | 88.35 | 0.00 | - | 3 | 6 | 62.94% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 85.00 | 88.75 | 0.00 | - | 1 | 669 | 60.67% |
| GOOG250117C00095000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 85.14 | 85.50 | 89.20 | 0.00 | - | 3 | 1,688 | 59.86% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250620C00095000 | 2024-05-21 1:36PM EDT | 2025-06-20 | 89.00 | 87.50 | 92.50 | +2.10 | +2.42% | 3 | 130 | 56.96% |
| GOOG251219C00095000 | 2024-05-20 3:49PM EDT | 2025-12-19 | 91.50 | 90.00 | 95.00 | 0.00 | - | 15 | 236 | 53.78% |
| GOOG260116C00095000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 80.69 | 90.50 | 95.00 | 0.00 | - | 2 | 46 | 53.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.06 | 0.00 | - | 300 | 300 | 134.38% |
| GOOG240621P00095000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 15,702 | 78.91% |
| GOOG240719P00095000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 2 | 47 | 66.80% |
| GOOG240920P00095000 | 2024-05-20 10:27AM EDT | 2024-09-20 | 0.07 | 0.03 | 0.08 | 0.00 | - | 15 | 1,361 | 44.82% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 0.13 | 0.04 | 0.09 | 0.00 | - | 1 | 134 | 41.02% |
| GOOG241115P00095000 | 2024-05-21 12:46PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.00 | -0.58 | -80.56% | 1 | 573 | 25.00% |
| GOOG241220P00095000 | 2024-05-21 9:40AM EDT | 2024-12-20 | 0.26 | 0.00 | 0.26 | +0.01 | +4.00% | 1 | 2,947 | 39.75% |
| GOOG250117P00095000 | 2024-05-21 9:58AM EDT | 2025-01-17 | 0.33 | 0.22 | 0.36 | -0.02 | -5.71% | 1 | 4,445 | 39.26% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 2.56 | 0.00 | - | 6 | 176 | 52.06% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 2025-06-20 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 635 | 47.01% |
| GOOG251219P00095000 | 2024-05-21 12:28PM EDT | 2025-12-19 | 1.75 | 1.10 | 2.40 | +0.01 | +0.57% | 6 | 603 | 37.20% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 2026-01-16 | 1.96 | 1.59 | 2.50 | 0.00 | - | 6 | 393 | 36.71% |
© 2024 Yahoo. All rights reserved.