UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.29 -0.09 (-0.11%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,345.62 -459.96 (-0.91%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00165000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 8.25 | 7.60 | 8.50 | +2.81 | +51.65% | 338 | 2,760 | 41.60% |
| GOOG240517C00165000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 9.12 | 8.00 | 9.20 | +2.54 | +38.60% | 972 | 11,757 | 34.25% |
| GOOG240524C00165000 | 2024-05-07 2:37PM EDT | 2024-05-24 | 9.06 | 9.15 | 10.00 | +1.76 | +24.11% | 127 | 3,269 | 33.64% |
| GOOG240531C00165000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 9.87 | 9.20 | 10.10 | +2.02 | +25.73% | 67 | 3,160 | 29.24% |
| GOOG240607C00165000 | 2024-05-07 2:22PM EDT | 2024-06-07 | 10.08 | 10.25 | 10.60 | +1.74 | +20.86% | 71 | 209 | 28.82% |
| GOOG240614C00165000 | 2024-05-07 1:10PM EDT | 2024-06-14 | 10.90 | 10.60 | 11.70 | +2.45 | +28.99% | 3 | 37 | 31.77% |
| GOOG240621C00165000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 11.55 | 11.20 | 11.50 | +2.50 | +27.62% | 119 | 14,181 | 28.32% |
| GOOG240719C00165000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 13.10 | 12.05 | 13.20 | +2.10 | +19.09% | 274 | 3,080 | 28.44% |
| GOOG240920C00165000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 16.95 | 16.70 | 17.45 | +1.55 | +10.06% | 50 | 4,594 | 31.70% |
| GOOG241018C00165000 | 2024-05-07 12:45PM EDT | 2024-10-18 | 19.00 | 16.80 | 18.80 | +2.50 | +15.15% | 3 | 1,020 | 31.96% |
| GOOG241115C00165000 | 2024-05-07 12:22PM EDT | 2024-11-15 | 20.60 | 18.75 | 21.00 | +2.60 | +14.44% | 70 | 838 | 34.17% |
| GOOG241220C00165000 | 2024-05-07 1:36PM EDT | 2024-12-20 | 22.05 | 19.90 | 22.35 | +2.55 | +13.08% | 119 | 1,971 | 34.03% |
| GOOG250117C00165000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 23.20 | 23.15 | 23.45 | +2.60 | +12.62% | 40 | 9,470 | 34.11% |
| GOOG250321C00165000 | 2024-05-07 1:33PM EDT | 2025-03-21 | 26.03 | 25.40 | 26.35 | +3.28 | +14.42% | 4 | 3,152 | 35.27% |
| GOOG250620C00165000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 29.34 | 29.20 | 29.95 | +2.54 | +9.48% | 13 | 1,902 | 36.27% |
| GOOG251219C00165000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 32.40 | 33.40 | 36.10 | 0.00 | - | 1 | 2,428 | 37.56% |
| GOOG260116C00165000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 36.30 | 35.80 | 37.55 | +2.68 | +7.97% | 13 | 1,985 | 38.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00165000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.23 | -0.41 | -78.85% | 2,140 | 7,582 | 33.01% |
| GOOG240517P00165000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.75 | 0.72 | 0.95 | -0.85 | -53.12% | 1,586 | 4,374 | 30.98% |
| GOOG240524P00165000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 1.07 | 0.99 | 1.27 | -1.19 | -52.65% | 496 | 426 | 27.25% |
| GOOG240531P00165000 | 2024-05-07 3:24PM EDT | 2024-05-31 | 1.35 | 1.34 | 1.43 | -1.35 | -50.00% | 267 | 317 | 24.33% |
| GOOG240607P00165000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 1.88 | 1.65 | 2.00 | -1.23 | -39.55% | 47 | 256 | 25.12% |
| GOOG240614P00165000 | 2024-05-07 2:06PM EDT | 2024-06-14 | 2.26 | 1.94 | 2.39 | -1.49 | -39.73% | 106 | 8 | 24.88% |
| GOOG240621P00165000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 2.41 | 2.38 | 2.64 | -1.19 | -33.06% | 468 | 2,879 | 24.14% |
| GOOG240719P00165000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 3.48 | 3.45 | 3.55 | -1.32 | -27.50% | 64 | 954 | 22.45% |
| GOOG240920P00165000 | 2024-05-07 1:36PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.50 | -1.22 | -15.80% | 255 | 1,839 | 24.21% |
| GOOG241018P00165000 | 2024-05-07 11:39AM EDT | 2024-10-18 | 7.38 | 7.05 | 7.20 | -1.27 | -14.68% | 3 | 249 | 23.69% |
| GOOG241115P00165000 | 2024-05-07 2:32PM EDT | 2024-11-15 | 8.50 | 7.10 | 9.05 | -1.50 | -15.00% | 16 | 451 | 25.84% |
| GOOG241220P00165000 | 2024-05-07 11:03AM EDT | 2024-12-20 | 9.50 | 9.25 | 9.45 | -1.50 | -13.64% | 6 | 605 | 24.55% |
| GOOG250117P00165000 | 2024-05-07 1:23PM EDT | 2025-01-17 | 9.98 | 9.80 | 10.00 | -1.42 | -12.46% | 65 | 2,086 | 24.18% |
| GOOG250321P00165000 | 2024-05-02 12:51PM EDT | 2025-03-21 | 14.15 | 11.00 | 11.85 | 0.00 | - | 1 | 17 | 24.69% |
| GOOG250620P00165000 | 2024-05-07 1:14PM EDT | 2025-06-20 | 13.58 | 11.00 | 15.50 | -1.71 | -11.18% | 10 | 291 | 27.02% |
| GOOG251219P00165000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 17.34 | 14.00 | 17.15 | -0.51 | -2.86% | 1 | 9 | 24.46% |
| GOOG260116P00165000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 17.44 | 16.75 | 17.75 | -0.86 | -4.70% | 21 | 1,858 | 24.60% |
© 2024 Yahoo. All rights reserved.