Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240531C00230000 | 2024-04-29 10:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 46.29% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 42.38% |
| GOOG240621C00230000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.07 | 0.00 | - | 1 | 70 | 35.16% |
| GOOG240719C00230000 | 2024-05-07 10:29AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.14 | 0.00 | - | 1 | 27 | 30.23% |
| GOOG240920C00230000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 0.65 | 0.63 | 0.66 | +0.05 | +8.33% | 6 | 401 | 28.65% |
| GOOG241018C00230000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 0.82 | 0.91 | 0.95 | 0.00 | - | 5 | 241 | 28.13% |
| GOOG241115C00230000 | 2024-05-08 10:05AM EDT | 2024-11-15 | 1.58 | 1.60 | 1.65 | -0.11 | -6.51% | 2 | 228 | 29.55% |
| GOOG241220C00230000 | 2024-05-06 12:24PM EDT | 2024-12-20 | 1.93 | 2.14 | 2.21 | 0.00 | - | 9 | 84 | 29.34% |
| GOOG250117C00230000 | 2024-05-07 2:54PM EDT | 2025-01-17 | 2.74 | 2.63 | 2.70 | 0.00 | - | 8 | 373 | 29.29% |
| GOOG250321C00230000 | 2024-05-07 9:47AM EDT | 2025-03-21 | 4.50 | 4.20 | 4.40 | 0.00 | - | 2 | 904 | 30.53% |
| GOOG250620C00230000 | 2024-04-30 11:40AM EDT | 2025-06-20 | 5.90 | 6.25 | 6.60 | 0.00 | - | 4 | 137 | 31.13% |
| GOOG251219C00230000 | 2024-04-30 2:36PM EDT | 2025-12-19 | 10.40 | 9.40 | 12.05 | 0.00 | - | 5 | 27 | 33.38% |
| GOOG260116C00230000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 12.70 | 12.00 | 13.30 | 0.00 | - | 2 | 145 | 34.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00230000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 56.41 | 58.00 | 58.70 | 0.00 | - | 6 | 0 | 34.67% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 71.08 | 57.80 | 58.60 | 0.00 | - | - | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 2024-09-20 | 73.60 | 57.85 | 58.55 | 0.00 | - | - | 0 | 0.00% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 2025-01-17 | 70.44 | 57.85 | 58.65 | 0.00 | - | - | 0 | 13.18% |
© 2024 Yahoo. All rights reserved.