Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00120000 | 2024-04-30 1:15PM EDT | 2024-05-03 | 45.10 | 44.50 | 47.25 | 0.00 | - | 6 | 28 | 234.77% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 39.52 | 44.60 | 48.50 | 0.00 | - | 1 | 1 | 139.99% |
| GOOG240517C00120000 | 2024-04-29 10:27AM EDT | 2024-05-17 | 50.13 | 44.75 | 48.50 | 0.00 | - | 2 | 7,070 | 106.84% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 53.45 | 44.90 | 48.50 | 0.00 | - | 1 | 2 | 90.58% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 45.00 | 48.50 | 0.00 | - | 2 | 2 | 80.13% |
| GOOG240621C00120000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 48.32 | 45.30 | 49.00 | -1.30 | -2.62% | 318 | 4,893 | 66.21% |
| GOOG240719C00120000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 48.65 | 45.90 | 49.50 | +0.45 | +0.93% | 5 | 807 | 57.81% |
| GOOG240920C00120000 | 2024-04-29 3:35PM EDT | 2024-09-20 | 50.35 | 47.40 | 51.00 | 0.00 | - | 1 | 3,458 | 51.02% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 48.10 | 51.50 | 0.00 | - | 1 | 63 | 55.94% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 2024-11-15 | 45.75 | 49.00 | 52.50 | 0.00 | - | 7 | 83 | 55.27% |
| GOOG241220C00120000 | 2024-05-01 10:22AM EDT | 2024-12-20 | 52.00 | 49.75 | 53.50 | -6.60 | -11.26% | 6 | 804 | 54.00% |
| GOOG250117C00120000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 52.43 | 49.55 | 54.00 | +0.78 | +1.51% | 14 | 3,140 | 52.44% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 51.00 | 55.50 | 0.00 | - | 2 | 23 | 50.77% |
| GOOG250620C00120000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 57.21 | 53.50 | 57.50 | 0.00 | - | 1 | 1,196 | 49.09% |
| GOOG251219C00120000 | 2024-04-30 1:26PM EDT | 2025-12-19 | 60.10 | 57.00 | 60.80 | 0.00 | - | 1 | 1,542 | 46.56% |
| GOOG260116C00120000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 59.88 | 58.20 | 61.90 | 0.00 | - | 14 | 388 | 47.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 143.75% |
| GOOG240510P00120000 | 2024-05-01 1:09PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 46 | 76.56% |
| GOOG240517P00120000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | 0.00 | - | 100 | 10,572 | 62.89% |
| GOOG240524P00120000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.10 | 0.00 | - | 100 | 728 | 55.08% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 54.10% |
| GOOG240621P00120000 | 2024-05-01 2:51PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.22 | -0.03 | -20.00% | 139 | 5,470 | 43.99% |
| GOOG240719P00120000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 0.23 | 0.18 | 0.32 | +0.01 | +4.55% | 2 | 2,400 | 37.65% |
| GOOG240920P00120000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 0.72 | 0.60 | 0.75 | 0.00 | - | 6 | 6,380 | 33.18% |
| GOOG241018P00120000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 0.81 | 0.87 | 0.92 | +0.16 | +24.62% | 15 | 478 | 31.74% |
| GOOG241115P00120000 | 2024-05-01 9:51AM EDT | 2024-11-15 | 1.30 | 1.25 | 1.35 | +0.15 | +13.04% | 196 | 1,073 | 32.28% |
| GOOG241220P00120000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 1.45 | 1.51 | 1.79 | -0.10 | -6.45% | 52 | 1,575 | 32.06% |
| GOOG250117P00120000 | 2024-05-01 11:42AM EDT | 2025-01-17 | 1.76 | 1.56 | 1.89 | +0.04 | +2.33% | 1 | 5,399 | 30.75% |
| GOOG250321P00120000 | 2024-04-30 10:11AM EDT | 2025-03-21 | 2.10 | 2.26 | 2.60 | 0.00 | - | 5 | 163 | 30.32% |
| GOOG250620P00120000 | 2024-04-26 11:29AM EDT | 2025-06-20 | 2.75 | 2.39 | 5.60 | 0.00 | - | 4 | 1,629 | 35.02% |
| GOOG251219P00120000 | 2024-05-01 11:11AM EDT | 2025-12-19 | 5.26 | 3.20 | 6.15 | +0.34 | +6.91% | 1 | 457 | 30.31% |
| GOOG260116P00120000 | 2024-04-30 2:47PM EDT | 2026-01-16 | 5.54 | 5.20 | 7.00 | 0.00 | - | 44 | 418 | 31.26% |
© 2024 Yahoo. All rights reserved.