Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 92.55 | 84.50 | 88.00 | 0.00 | - | 5 | 5 | 259.18% |
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 2024-05-17 | 75.79 | 84.60 | 88.50 | 0.00 | - | 1 | 3 | 208.50% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 84.85 | 88.50 | 0.00 | - | 1 | 601 | 119.68% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 85.20 | 89.00 | 0.00 | - | 1 | 4 | 103.13% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 86.25 | 89.85 | 0.00 | - | 1 | 2 | 78.98% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 87.00 | 90.50 | 0.00 | - | 1 | 109 | 72.11% |
| GOOG250117C00080000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 96.15 | 86.50 | 91.00 | 0.00 | - | 7 | 1,547 | 68.13% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 98.75 | 87.00 | 91.50 | 0.00 | - | 9 | 30 | 63.73% |
| GOOG250620C00080000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 96.90 | 87.50 | 92.50 | 0.00 | - | 1 | 140 | 59.52% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 89.50 | 94.50 | 0.00 | - | 4 | 318 | 56.06% |
| GOOG260116C00080000 | 2024-04-29 9:33AM EDT | 2026-01-16 | 95.00 | 90.00 | 95.00 | 0.00 | - | 1 | 239 | 56.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 306.25% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 109.38% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.23 | 0.00 | - | 3 | 1,824 | 83.59% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.09 | 0.00 | - | 80 | 111 | 61.33% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 1,424 | 53.61% |
| GOOG241018P00080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 0.09 | 0.03 | 0.22 | 0.00 | - | 1 | 121 | 49.71% |
| GOOG241115P00080000 | 2024-04-30 11:10AM EDT | 2024-11-15 | 0.21 | 0.02 | 0.33 | 0.00 | - | 1 | 4 | 48.93% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.06 | 0.37 | 0.00 | - | 6 | 760 | 45.90% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.25 | 0.00 | - | 17 | 6,050 | 40.87% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.42 | 0.00 | - | 6 | 318 | 56.87% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 2025-06-20 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 802 | 50.68% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.08 | +0.01 | +0.97% | 10 | 737 | 34.83% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.80 | 2.38 | 0.00 | - | 2 | 150 | 40.78% |
© 2024 Yahoo. All rights reserved.