Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240607C00090000 | 2024-04-26 3:18PM EDT | 2024-06-07 | 84.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240621C00090000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 79.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00090000 | 2024-05-01 11:12AM EDT | 2024-10-18 | 78.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00090000 | 2024-04-29 3:09PM EDT | 2025-01-17 | 80.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00090000 | 2024-05-03 1:11PM EDT | 2025-12-19 | 85.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG260116C00090000 | 2024-05-06 1:14PM EDT | 2026-01-16 | 86.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG240621P00090000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240719P00090000 | 2024-04-30 12:54PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240920P00090000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00090000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 53.21% |
| GOOG250620P00090000 | 2024-05-01 11:43AM EDT | 2025-06-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG251219P00090000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.