Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00130000 | 2024-05-02 11:50AM EDT | 2024-05-03 | 36.69 | 36.70 | 38.10 | 0.00 | - | 1 | 111 | 286.33% |
| GOOG240510C00130000 | 2024-05-01 1:50PM EDT | 2024-05-10 | 36.27 | 36.40 | 38.30 | 0.00 | - | 1 | 11 | 109.86% |
| GOOG240517C00130000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 35.50 | 37.15 | 38.05 | -2.18 | -5.79% | 7 | 1,660 | 72.07% |
| GOOG240524C00130000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 35.80 | 37.30 | 38.65 | -1.49 | -4.00% | 1 | 7 | 56.93% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 37.55 | 37.45 | 38.75 | 0.00 | - | 1 | 144 | 53.13% |
| GOOG240621C00130000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 40.05 | 38.00 | 38.90 | +1.35 | +3.49% | 5 | 7,914 | 51.73% |
| GOOG240719C00130000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 41.00 | 38.90 | 39.55 | +2.79 | +7.30% | 25 | 607 | 46.66% |
| GOOG240920C00130000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 40.95 | 40.65 | 41.20 | -0.30 | -0.73% | 8 | 4,705 | 42.68% |
| GOOG241018C00130000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 41.00 | 41.65 | 42.10 | -0.60 | -1.44% | 1 | 864 | 42.44% |
| GOOG241115C00130000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 41.13 | 42.65 | 43.10 | -7.97 | -16.23% | 1 | 100 | 42.65% |
| GOOG241220C00130000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 42.00 | 43.55 | 44.05 | -1.30 | -3.00% | 2 | 1,020 | 42.09% |
| GOOG250117C00130000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 44.60 | 44.45 | 44.80 | +0.35 | +0.79% | 2 | 2,975 | 41.77% |
| GOOG250321C00130000 | 2024-05-03 9:41AM EDT | 2025-03-21 | 47.30 | 45.90 | 47.65 | +1.00 | +2.16% | 1 | 61 | 44.01% |
| GOOG250620C00130000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 49.70 | 47.60 | 49.35 | 0.00 | - | 6 | 1,339 | 42.18% |
| GOOG251219C00130000 | 2024-05-03 11:03AM EDT | 2025-12-19 | 51.20 | 52.25 | 54.70 | -3.57 | -6.52% | 1 | 883 | 43.50% |
| GOOG260116C00130000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 55.50 | 53.55 | 55.70 | 0.00 | - | 2 | 630 | 44.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00130000 | 2024-05-03 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 162.50% |
| GOOG240510P00130000 | 2024-05-03 11:04AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 666 | 67.19% |
| GOOG240517P00130000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 37 | 7,505 | 56.25% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.12 | 0.00 | - | 49 | 205 | 49.61% |
| GOOG240531P00130000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.14 | +0.05 | +500.00% | 2 | 199 | 44.24% |
| GOOG240607P00130000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 0.23 | 0.01 | 0.42 | 0.00 | - | 1 | 1 | 48.05% |
| GOOG240621P00130000 | 2024-05-03 12:16PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.27 | -0.04 | -14.29% | 23 | 7,843 | 37.55% |
| GOOG240719P00130000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 0.43 | 0.34 | 0.46 | 0.00 | - | 6 | 2,939 | 33.25% |
| GOOG240920P00130000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 1.21 | 1.18 | 1.23 | +0.06 | +5.22% | 186 | 6,212 | 30.98% |
| GOOG241018P00130000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 1.50 | 1.44 | 1.50 | 0.00 | - | 1 | 1,566 | 29.85% |
| GOOG241115P00130000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 2.05 | 2.02 | 2.14 | 0.00 | - | 10 | 856 | 30.66% |
| GOOG241220P00130000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 2.45 | 2.41 | 2.59 | -0.05 | -2.00% | 45 | 4,673 | 30.02% |
| GOOG250117P00130000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 2.83 | 2.70 | 2.85 | +0.19 | +7.20% | 3 | 4,197 | 29.27% |
| GOOG250321P00130000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 3.80 | 3.55 | 3.75 | -0.02 | -0.52% | 51 | 2,027 | 28.91% |
| GOOG250620P00130000 | 2024-04-30 9:56AM EDT | 2025-06-20 | 5.25 | 4.70 | 5.45 | +0.60 | +12.90% | 2 | 674 | 29.54% |
| GOOG251219P00130000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 7.55 | 6.40 | 7.70 | 0.00 | - | 3 | 312 | 28.64% |
| GOOG260116P00130000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 7.80 | 7.40 | 7.80 | +0.40 | +5.41% | 1 | 477 | 28.16% |
© 2024 Yahoo. All rights reserved.