Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00100000 | 2024-05-01 11:41AM EDT | 2024-05-03 | 67.41 | 64.45 | 67.40 | -3.20 | -4.53% | 2 | 31 | 355.08% |
| GOOG240517C00100000 | 2024-05-01 11:41AM EDT | 2024-05-17 | 67.65 | 64.65 | 68.50 | -3.18 | -4.49% | 2 | 204 | 152.88% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 65.00 | 68.50 | 0.00 | - | 6 | 6 | 104.10% |
| GOOG240621C00100000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 67.25 | 65.05 | 68.50 | 0.00 | - | 4 | 12,010 | 89.09% |
| GOOG240719C00100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 70.30 | 65.50 | 69.00 | 0.00 | - | 1 | 325 | 77.39% |
| GOOG240920C00100000 | 2024-04-30 9:56AM EDT | 2024-09-20 | 71.25 | 66.45 | 70.00 | 0.00 | - | 2 | 286 | 65.10% |
| GOOG241018C00100000 | 2024-04-29 9:57AM EDT | 2024-10-18 | 72.55 | 66.95 | 70.50 | 0.00 | - | 1 | 12 | 62.54% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 67.55 | 71.00 | 0.00 | - | 1 | 12 | 60.84% |
| GOOG241220C00100000 | 2024-04-29 11:27AM EDT | 2024-12-20 | 72.50 | 68.05 | 71.50 | 0.00 | - | 1 | 603 | 58.37% |
| GOOG250117C00100000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 72.10 | 67.55 | 72.00 | -1.40 | -1.90% | 1 | 3,134 | 55.15% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 65.62 | 68.50 | 73.00 | 0.00 | - | 2 | 5,763 | 53.08% |
| GOOG250620C00100000 | 2024-05-01 3:14PM EDT | 2025-06-20 | 75.00 | 70.00 | 74.50 | 0.00 | - | 1 | 529 | 51.40% |
| GOOG251219C00100000 | 2024-04-26 1:33PM EDT | 2025-12-19 | 83.00 | 73.00 | 77.50 | 0.00 | - | 19 | 377 | 54.55% |
| GOOG260116C00100000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 76.00 | 73.00 | 78.00 | -2.10 | -2.69% | 3 | 618 | 54.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 218.75% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 103.13% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,028 | 89.06% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 5 | 78.13% |
| GOOG240621P00100000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.11 | 0.00 | - | 41 | 4,320 | 55.47% |
| GOOG240719P00100000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.15 | -0.01 | -16.67% | 7 | 361 | 49.61% |
| GOOG240920P00100000 | 2024-04-29 1:23PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.35 | 0.00 | - | 5 | 2,668 | 42.07% |
| GOOG241018P00100000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 0.24 | 0.15 | 0.42 | 0.00 | - | 4 | 57 | 39.65% |
| GOOG241115P00100000 | 2024-04-29 3:18PM EDT | 2024-11-15 | 0.40 | 0.25 | 0.61 | 0.00 | - | 1 | 489 | 39.31% |
| GOOG241220P00100000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 0.56 | 0.40 | 0.74 | +0.10 | +21.74% | 64 | 1,146 | 37.62% |
| GOOG250117P00100000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 0.65 | 0.50 | 0.67 | +0.07 | +12.07% | 6 | 4,462 | 34.86% |
| GOOG250321P00100000 | 2024-04-30 11:34AM EDT | 2025-03-21 | 0.95 | 0.56 | 1.90 | 0.00 | - | 1 | 1,110 | 39.43% |
| GOOG250620P00100000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 1.30 | 0.80 | 2.70 | 0.00 | - | 15 | 1,679 | 38.28% |
| GOOG251219P00100000 | 2024-05-01 2:02PM EDT | 2025-12-19 | 2.57 | 1.48 | 2.82 | +0.02 | +0.78% | 6 | 723 | 32.32% |
| GOOG260116P00100000 | 2024-05-01 1:18PM EDT | 2026-01-16 | 2.75 | 2.21 | 2.96 | +0.20 | +7.84% | 10 | 1,015 | 32.03% |
© 2024 Yahoo. All rights reserved.