Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00125000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 43.01 | 41.00 | 44.40 | +12.41 | +40.56% | 10 | 11 | 389.65% |
| GOOG240510C00125000 | 2024-05-02 11:23AM EDT | 2024-05-10 | 41.50 | 41.00 | 44.55 | +1.27 | +3.16% | 6 | 7 | 142.72% |
| GOOG240517C00125000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 43.29 | 41.50 | 44.75 | -0.03 | -0.07% | 15 | 735 | 108.69% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 41.50 | 45.20 | 0.00 | - | 9 | 9 | 75.95% |
| GOOG240621C00125000 | 2024-04-29 3:50PM EDT | 2024-06-21 | 43.90 | 42.90 | 45.35 | 0.00 | - | 2 | 5,235 | 50.98% |
| GOOG240719C00125000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 43.30 | 42.60 | 46.00 | -2.20 | -4.84% | 36 | 466 | 57.65% |
| GOOG240920C00125000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 45.50 | 46.20 | 47.60 | -0.20 | -0.44% | 30 | 6,856 | 50.51% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 45.95 | 48.35 | 0.00 | - | 1 | 532 | 49.08% |
| GOOG241115C00125000 | 2024-05-01 2:32PM EDT | 2024-11-15 | 46.50 | 47.90 | 49.40 | 0.00 | - | 1 | 93 | 49.09% |
| GOOG241220C00125000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 49.01 | 47.65 | 50.20 | 0.00 | - | 3 | 817 | 47.68% |
| GOOG250117C00125000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 47.14 | 49.40 | 51.00 | 0.00 | - | 2 | 3,330 | 47.27% |
| GOOG250321C00125000 | 2024-04-29 1:59PM EDT | 2025-03-21 | 51.52 | 49.50 | 54.00 | 0.00 | - | 1 | 45 | 49.57% |
| GOOG250620C00125000 | 2024-05-01 12:38PM EDT | 2025-06-20 | 52.85 | 53.40 | 55.20 | 0.00 | - | 1 | 638 | 46.21% |
| GOOG251219C00125000 | 2024-04-30 2:59PM EDT | 2025-12-19 | 55.60 | 57.85 | 58.75 | 0.00 | - | 11 | 500 | 44.34% |
| GOOG260116C00125000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 59.70 | 58.25 | 59.75 | 0.00 | - | 1 | 854 | 44.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00125000 | 2024-05-01 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 187.50% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 21 | 194 | 70.31% |
| GOOG240517P00125000 | 2024-05-02 1:22PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 15 | 4,871 | 61.52% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 117 | 51.37% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 131 | 50.20% |
| GOOG240607P00125000 | 2024-04-25 10:48AM EDT | 2024-06-07 | 0.65 | 0.00 | 0.38 | 0.00 | - | - | 5 | 53.81% |
| GOOG240621P00125000 | 2024-05-02 1:49PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.21 | +0.01 | +5.26% | 17 | 9,988 | 41.21% |
| GOOG240719P00125000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 0.33 | 0.25 | 0.33 | +0.04 | +13.79% | 38 | 1,743 | 35.62% |
| GOOG240920P00125000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 0.91 | 0.78 | 0.87 | -0.04 | -4.21% | 147 | 4,616 | 32.24% |
| GOOG241018P00125000 | 2024-05-02 12:58PM EDT | 2024-10-18 | 1.15 | 1.01 | 1.07 | +0.01 | +0.88% | 6 | 574 | 30.91% |
| GOOG241115P00125000 | 2024-05-01 3:21PM EDT | 2024-11-15 | 1.53 | 1.45 | 1.58 | 0.00 | - | 25 | 104 | 31.63% |
| GOOG241220P00125000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 1.94 | 1.69 | 1.88 | -0.06 | -3.00% | 2 | 3,897 | 30.59% |
| GOOG250117P00125000 | 2024-05-02 12:03PM EDT | 2025-01-17 | 2.20 | 2.04 | 2.16 | -0.10 | -4.35% | 3 | 5,290 | 30.08% |
| GOOG250321P00125000 | 2024-04-29 2:30PM EDT | 2025-03-21 | 2.80 | 2.49 | 2.96 | 0.00 | - | 9 | 6,280 | 29.76% |
| GOOG250620P00125000 | 2024-04-30 12:13PM EDT | 2025-06-20 | 3.95 | 3.55 | 4.10 | 0.00 | - | 4 | 1,065 | 29.40% |
| GOOG251219P00125000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 6.05 | 5.05 | 6.40 | 0.00 | - | 1 | 616 | 29.12% |
| GOOG260116P00125000 | 2024-05-01 3:40PM EDT | 2026-01-16 | 6.65 | 6.05 | 6.50 | 0.00 | - | 13 | 612 | 28.65% |
© 2024 Yahoo. All rights reserved.