Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00130000 | 2024-04-26 3:35PM EDT | 2024-04-26 | 43.76 | 41.65 | 45.85 | +15.86 | +56.85% | 23 | 95 | 235.94% |
| GOOG240503C00130000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 42.96 | 42.75 | 45.30 | +12.56 | +41.32% | 12 | 193 | 108.20% |
| GOOG240510C00130000 | 2024-04-24 10:59AM EDT | 2024-05-10 | 30.33 | 41.95 | 46.15 | 0.00 | - | 1 | 4 | 80.03% |
| GOOG240517C00130000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 44.00 | 42.45 | 46.05 | +15.96 | +56.92% | 61 | 1,718 | 71.97% |
| GOOG240531C00130000 | 2024-04-26 10:40AM EDT | 2024-05-31 | 43.13 | 42.40 | 46.65 | +13.20 | +44.10% | 1 | 4 | 61.28% |
| GOOG240621C00130000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 44.40 | 42.70 | 46.35 | +15.35 | +52.84% | 87 | 7,958 | 66.32% |
| GOOG240719C00130000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 45.32 | 43.35 | 47.00 | +14.32 | +46.19% | 100 | 624 | 58.31% |
| GOOG240920C00130000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 46.78 | 45.40 | 48.65 | +14.23 | +43.72% | 46 | 4,688 | 51.10% |
| GOOG241018C00130000 | 2024-04-26 3:18PM EDT | 2024-10-18 | 47.57 | 47.05 | 48.35 | +12.17 | +34.38% | 118 | 908 | 45.76% |
| GOOG241115C00130000 | 2024-04-26 11:49AM EDT | 2024-11-15 | 49.10 | 47.10 | 50.50 | +14.35 | +41.29% | 71 | 71 | 49.46% |
| GOOG241220C00130000 | 2024-04-26 1:50PM EDT | 2024-12-20 | 49.65 | 47.90 | 51.40 | +13.80 | +38.49% | 28 | 1,036 | 48.22% |
| GOOG250117C00130000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 50.46 | 48.00 | 51.00 | +13.46 | +36.38% | 125 | 3,063 | 44.56% |
| GOOG250321C00130000 | 2024-04-26 3:30PM EDT | 2025-03-21 | 52.02 | 50.00 | 52.60 | +10.11 | +24.12% | 9 | 67 | 43.81% |
| GOOG250620C00130000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 54.75 | 53.40 | 56.95 | +15.15 | +38.26% | 111 | 1,315 | 47.25% |
| GOOG251219C00130000 | 2024-04-26 3:58PM EDT | 2025-12-19 | 59.37 | 57.70 | 59.75 | +11.52 | +24.08% | 54 | 924 | 43.84% |
| GOOG260116C00130000 | 2024-04-26 2:51PM EDT | 2026-01-16 | 59.00 | 59.35 | 60.80 | +12.20 | +26.07% | 89 | 709 | 44.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00130000 | 2024-04-26 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 59 | 993 | 181.25% |
| GOOG240503P00130000 | 2024-04-26 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 29 | 648 | 65.63% |
| GOOG240510P00130000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.03 | -0.31 | -96.88% | 32 | 621 | 55.08% |
| GOOG240517P00130000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.34 | -82.93% | 712 | 7,490 | 50.98% |
| GOOG240524P00130000 | 2024-04-26 1:52PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.14 | -0.36 | -81.82% | 4 | 163 | 49.32% |
| GOOG240531P00130000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.36 | -0.42 | -87.50% | 4 | 205 | 51.66% |
| GOOG240621P00130000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.23 | -0.65 | -77.38% | 404 | 7,853 | 37.99% |
| GOOG240719P00130000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 0.28 | 0.24 | 0.32 | -0.83 | -74.77% | 364 | 3,060 | 32.91% |
| GOOG240920P00130000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 0.82 | 0.80 | 0.84 | -1.56 | -65.55% | 276 | 6,512 | 30.27% |
| GOOG241018P00130000 | 2024-04-26 3:53PM EDT | 2024-10-18 | 1.04 | 1.01 | 1.10 | -1.76 | -62.86% | 12 | 1,549 | 29.58% |
| GOOG241115P00130000 | 2024-04-26 9:55AM EDT | 2024-11-15 | 1.50 | 1.51 | 1.60 | -2.30 | -60.53% | 1 | 862 | 30.24% |
| GOOG241220P00130000 | 2024-04-26 12:21PM EDT | 2024-12-20 | 2.03 | 1.90 | 1.99 | -1.97 | -49.25% | 420 | 4,664 | 29.69% |
| GOOG250117P00130000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 2.27 | 2.20 | 2.30 | -2.13 | -48.41% | 159 | 4,114 | 29.32% |
| GOOG250321P00130000 | 2024-04-26 1:22PM EDT | 2025-03-21 | 3.31 | 1.97 | 3.20 | -2.12 | -39.04% | 17 | 1,993 | 29.27% |
| GOOG250620P00130000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 4.19 | 3.60 | 4.40 | -2.81 | -40.14% | 18 | 664 | 28.98% |
| GOOG251219P00130000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 6.27 | 5.80 | 6.50 | -2.74 | -30.41% | 7 | 319 | 28.23% |
| GOOG260116P00130000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 6.45 | 5.50 | 6.90 | -3.24 | -33.44% | 13 | 506 | 28.30% |
© 2024 Yahoo. All rights reserved.