Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00100000 | 2024-04-25 1:05PM EDT | 2024-04-26 | 57.44 | 55.55 | 58.90 | -2.36 | -3.95% | 7 | 36 | 336.91% |
| GOOG240503C00100000 | 2024-04-22 12:11PM EDT | 2024-05-03 | 57.76 | 55.40 | 59.35 | 0.00 | - | 8 | 17 | 167.77% |
| GOOG240517C00100000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 56.70 | 57.00 | 58.30 | +0.56 | +1.00% | 2 | 203 | 113.48% |
| GOOG240621C00100000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 58.15 | 57.55 | 58.85 | -3.85 | -6.21% | 4 | 12,004 | 79.93% |
| GOOG240719C00100000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 57.46 | 57.95 | 59.20 | 0.00 | - | 3 | 258 | 69.63% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 59.45 | 59.25 | 60.50 | 0.00 | - | 2 | 299 | 61.72% |
| GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 55.15 | 59.15 | 0.00 | - | 1 | 12 | 52.34% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 60.25 | 61.65 | 0.00 | - | 1 | 12 | 57.91% |
| GOOG241220C00100000 | 2024-04-25 12:13PM EDT | 2024-12-20 | 61.53 | 60.80 | 62.40 | -2.92 | -4.53% | 5 | 611 | 56.26% |
| GOOG250117C00100000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 62.48 | 61.10 | 62.45 | -3.33 | -5.06% | 2 | 3,149 | 53.92% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 65.62 | 61.55 | 65.30 | 0.00 | - | 2 | 5,763 | 53.98% |
| GOOG250620C00100000 | 2024-04-24 2:18PM EDT | 2025-06-20 | 66.10 | 63.70 | 67.35 | -1.87 | -2.75% | 1 | 542 | 53.51% |
| GOOG251219C00100000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 72.00 | 66.15 | 70.80 | 0.00 | - | 10 | 377 | 51.01% |
| GOOG260116C00100000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 69.50 | 68.40 | 70.10 | -3.03 | -4.18% | 9 | 627 | 51.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00100000 | 2024-04-25 10:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 65 | 221.88% |
| GOOG240503P00100000 | 2024-04-23 9:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 93.75% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 10 | 21 | 78.91% |
| GOOG240517P00100000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 20 | 1,028 | 68.75% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 5 | 65.63% |
| GOOG240621P00100000 | 2024-04-25 12:52PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 1 | 4,337 | 50.78% |
| GOOG240719P00100000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.19 | 0.00 | - | 33 | 364 | 44.73% |
| GOOG240920P00100000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 0.48 | 0.37 | 0.46 | +0.13 | +37.14% | 5 | 2,643 | 39.36% |
| GOOG241018P00100000 | 2024-04-19 11:30AM EDT | 2024-10-18 | 0.58 | 0.50 | 0.58 | 0.00 | - | 1 | 61 | 37.72% |
| GOOG241115P00100000 | 2024-04-19 3:24PM EDT | 2024-11-15 | 0.81 | 0.57 | 0.96 | 0.00 | - | 1 | 454 | 38.88% |
| GOOG241220P00100000 | 2024-04-25 12:04PM EDT | 2024-12-20 | 0.84 | 0.82 | 0.93 | +0.04 | +5.00% | 150 | 1,255 | 35.69% |
| GOOG250117P00100000 | 2024-04-25 12:57PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.08 | +0.06 | +6.12% | 19 | 4,452 | 34.91% |
| GOOG250321P00100000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 1.30 | 0.02 | 1.52 | -0.17 | -11.56% | 3 | 1,113 | 34.07% |
| GOOG250620P00100000 | 2024-04-24 1:32PM EDT | 2025-06-20 | 1.84 | 1.83 | 2.21 | 0.00 | - | 17 | 1,625 | 33.28% |
| GOOG251219P00100000 | 2024-04-24 3:29PM EDT | 2025-12-19 | 3.50 | 1.56 | 3.30 | +0.45 | +14.75% | 3 | 741 | 31.31% |
| GOOG260116P00100000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 3.68 | 3.35 | 3.55 | +0.20 | +5.75% | 2 | 1,013 | 31.32% |
© 2024 Yahoo. All rights reserved.