UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.82 -0.81 (-0.98%) GOLD FUTURES
2,306.90 -50.80 (-2.15%) DOW
37,972.51 -413.58 (-1.08%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 56.25% |
| GOOG240517C00220000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 26 | 406 | 48.83% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 46.29% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 41.02% |
| GOOG240607C00220000 | 2024-04-26 2:16PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 38.67% |
| GOOG240621C00220000 | 2024-04-30 12:01PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | 0.00 | - | 11 | 263 | 33.20% |
| GOOG240719C00220000 | 2024-04-29 3:34PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.24 | 0.00 | - | 3 | 567 | 30.13% |
| GOOG240920C00220000 | 2024-04-30 11:10AM EDT | 2024-09-20 | 0.96 | 0.92 | 0.97 | -0.04 | -4.00% | 1 | 362 | 29.36% |
| GOOG241018C00220000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 1.41 | 1.28 | 1.34 | 0.00 | - | 393 | 671 | 28.96% |
| GOOG241115C00220000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 2.10 | 2.06 | 2.22 | -0.30 | -12.50% | 79 | 124 | 30.62% |
| GOOG241220C00220000 | 2024-04-30 11:28AM EDT | 2024-12-20 | 2.95 | 2.78 | 2.88 | -0.25 | -7.81% | 2 | 395 | 30.46% |
| GOOG250117C00220000 | 2024-04-29 11:53AM EDT | 2025-01-17 | 3.84 | 3.25 | 3.40 | +0.04 | +1.05% | 3 | 658 | 30.32% |
| GOOG250321C00220000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.71 | 4.65 | 5.15 | +0.21 | +3.82% | 2 | 141 | 31.35% |
| GOOG250620C00220000 | 2024-04-29 10:19AM EDT | 2025-06-20 | 8.20 | 7.35 | 7.55 | -0.30 | -3.53% | 5 | 1,711 | 32.11% |
| GOOG251219C00220000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 15.00 | 11.55 | 12.85 | 0.00 | - | 30 | 660 | 33.99% |
| GOOG260116C00220000 | 2024-04-29 11:04AM EDT | 2026-01-16 | 15.00 | 13.05 | 13.40 | 0.00 | - | 7 | 643 | 33.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 307.10% |
| GOOG240920P00220000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 51.90 | 52.90 | 53.95 | +6.90 | +15.33% | 1 | 1 | 0.00% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 52.85 | 53.95 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 54.10 | 56.90 | 0.00 | - | 2 | 10 | 18.82% |
© 2024 Yahoo. All rights reserved.