Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 58.75 | 51.50 | 55.30 | 0.00 | - | 6 | 8 | 195.51% |
| GOOG240517C00115000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 53.70 | 52.25 | 55.45 | +1.73 | +3.33% | 30 | 118 | 141.94% |
| GOOG240621C00115000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 54.23 | 52.00 | 55.90 | +1.51 | +2.86% | 3 | 1,702 | 81.31% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 53.00 | 56.45 | 0.00 | - | 5 | 126 | 51.76% |
| GOOG240920C00115000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 54.70 | 54.00 | 57.70 | -1.25 | -2.23% | 1 | 1,275 | 58.58% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 54.50 | 58.30 | 0.00 | - | 1 | 83 | 56.23% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 55.50 | 59.05 | 0.00 | - | 4 | 231 | 55.09% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 56.00 | 59.70 | +2.08 | +3.69% | 1 | 394 | 53.06% |
| GOOG250117C00115000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 57.50 | 56.95 | 59.55 | +0.35 | +0.61% | 3 | 3,035 | 49.61% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 58.70 | 58.55 | 63.00 | +10.90 | +22.80% | 2 | 18 | 54.10% |
| GOOG250620C00115000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 59.13 | 60.00 | 65.00 | 0.00 | - | 13 | 266 | 52.32% |
| GOOG251219C00115000 | 2024-05-03 1:54PM EDT | 2025-12-19 | 65.40 | 63.50 | 68.50 | +1.26 | +1.96% | 2 | 610 | 49.93% |
| GOOG260116C00115000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 65.74 | 64.50 | 67.50 | 0.00 | - | 1 | 90 | 47.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00115000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 90.63% |
| GOOG240517P00115000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.53 | -0.01 | -25.00% | 3 | 2,282 | 101.07% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.64 | 0.00 | - | 10 | 373 | 85.06% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | -0.28 | -96.55% | 1 | 28 | 55.08% |
| GOOG240621P00115000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | -0.06 | -42.86% | 3 | 4,904 | 47.27% |
| GOOG240719P00115000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 0.17 | 0.11 | 0.20 | -0.03 | -15.00% | 5 | 877 | 41.11% |
| GOOG240920P00115000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 0.47 | 0.43 | 0.55 | -0.01 | -2.08% | 3 | 1,593 | 36.26% |
| GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.68 | 0.00 | - | 149 | 1,181 | 34.52% |
| GOOG241115P00115000 | 2024-05-02 11:05AM EDT | 2024-11-15 | 0.89 | 0.78 | 1.00 | 0.00 | - | 1 | 116 | 34.69% |
| GOOG241220P00115000 | 2024-04-30 10:57AM EDT | 2024-12-20 | 1.07 | 1.01 | 1.09 | 0.00 | - | 1 | 2,079 | 32.59% |
| GOOG250117P00115000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 1.34 | 0.99 | 1.25 | +0.04 | +3.08% | 5 | 3,493 | 31.79% |
| GOOG250321P00115000 | 2024-05-03 12:42PM EDT | 2025-03-21 | 2.66 | 1.64 | 2.20 | +1.18 | +79.73% | 6 | 442 | 32.98% |
| GOOG250620P00115000 | 2024-05-02 1:00PM EDT | 2025-06-20 | 2.79 | 2.22 | 2.83 | 0.00 | - | 25 | 1,796 | 31.34% |
| GOOG251219P00115000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 4.35 | 3.90 | 4.40 | 0.00 | - | 4 | 424 | 30.11% |
| GOOG260116P00115000 | 2024-05-02 12:38PM EDT | 2026-01-16 | 4.70 | 4.15 | 4.80 | 0.00 | - | 286 | 573 | 30.34% |
© 2024 Yahoo. All rights reserved.