Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00140000 | 2024-04-26 3:32PM EDT | 2024-04-26 | 33.88 | 31.65 | 35.85 | +15.88 | +88.22% | 93 | 443 | 182.03% |
| GOOG240503C00140000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 34.01 | 32.05 | 35.55 | +15.57 | +84.44% | 36 | 74 | 69.92% |
| GOOG240510C00140000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 34.21 | 32.00 | 36.15 | +15.66 | +84.42% | 8 | 33 | 63.33% |
| GOOG240517C00140000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 34.35 | 32.55 | 34.35 | +15.10 | +78.44% | 362 | 4,972 | 58.64% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 33.74 | 32.40 | 35.30 | +13.83 | +69.46% | 8 | 197 | 64.23% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 2024-05-31 | 34.10 | 32.50 | 36.75 | +15.45 | +82.84% | 15 | 19 | 70.90% |
| GOOG240621C00140000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 34.06 | 32.95 | 36.00 | +13.15 | +62.89% | 169 | 7,199 | 51.20% |
| GOOG240719C00140000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 35.65 | 33.75 | 37.35 | +13.90 | +63.91% | 47 | 1,317 | 49.26% |
| GOOG240920C00140000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 37.80 | 36.25 | 39.00 | +12.40 | +48.82% | 83 | 4,515 | 43.31% |
| GOOG241018C00140000 | 2024-04-26 12:28PM EDT | 2024-10-18 | 39.00 | 38.15 | 39.50 | +13.05 | +50.29% | 67 | 187 | 41.28% |
| GOOG241115C00140000 | 2024-04-26 1:09PM EDT | 2024-11-15 | 40.70 | 39.65 | 40.30 | +13.47 | +49.47% | 120 | 199 | 40.61% |
| GOOG241220C00140000 | 2024-04-26 3:10PM EDT | 2024-12-20 | 41.16 | 40.65 | 41.45 | +11.69 | +39.67% | 34 | 1,591 | 40.44% |
| GOOG250117C00140000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 42.10 | 41.30 | 42.45 | +12.10 | +40.33% | 232 | 12,870 | 40.60% |
| GOOG250321C00140000 | 2024-04-26 1:10PM EDT | 2025-03-21 | 44.43 | 42.60 | 45.20 | +13.28 | +42.63% | 50 | 252 | 42.11% |
| GOOG250620C00140000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 47.02 | 46.80 | 47.50 | +12.00 | +34.27% | 293 | 2,207 | 41.29% |
| GOOG251219C00140000 | 2024-04-26 3:13PM EDT | 2025-12-19 | 51.75 | 51.70 | 53.05 | +11.50 | +28.57% | 10 | 2,027 | 42.37% |
| GOOG260116C00140000 | 2024-04-26 3:23PM EDT | 2026-01-16 | 52.82 | 51.45 | 53.35 | +11.40 | +27.52% | 103 | 2,059 | 41.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00140000 | 2024-04-26 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 383 | 4,729 | 50.00% |
| GOOG240503P00140000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.71 | -95.95% | 679 | 1,900 | 57.81% |
| GOOG240510P00140000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.79 | -94.05% | 141 | 1,005 | 45.90% |
| GOOG240517P00140000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | -0.94 | -87.85% | 1,468 | 6,722 | 44.24% |
| GOOG240524P00140000 | 2024-04-26 3:35PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.24 | -1.09 | -88.62% | 253 | 554 | 41.70% |
| GOOG240531P00140000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.23 | -1.23 | -89.13% | 90 | 960 | 37.16% |
| GOOG240621P00140000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.39 | -1.55 | -81.15% | 602 | 4,665 | 32.59% |
| GOOG240719P00140000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.57 | -1.93 | -77.82% | 308 | 1,691 | 28.88% |
| GOOG240920P00140000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 1.55 | 1.47 | 1.59 | -2.75 | -63.95% | 262 | 4,872 | 28.34% |
| GOOG241018P00140000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 2.02 | 1.86 | 2.00 | -2.88 | -58.78% | 40 | 794 | 27.84% |
| GOOG241115P00140000 | 2024-04-26 2:04PM EDT | 2024-11-15 | 2.67 | 2.59 | 2.73 | -3.13 | -53.97% | 30 | 415 | 28.63% |
| GOOG241220P00140000 | 2024-04-26 12:26PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.35 | -3.80 | -53.90% | 43 | 1,617 | 28.44% |
| GOOG250117P00140000 | 2024-04-26 3:20PM EDT | 2025-01-17 | 3.64 | 3.50 | 3.75 | -3.23 | -47.02% | 326 | 7,357 | 28.06% |
| GOOG250321P00140000 | 2024-04-26 2:33PM EDT | 2025-03-21 | 4.90 | 3.55 | 4.85 | -2.25 | -31.47% | 9 | 1,029 | 27.94% |
| GOOG250620P00140000 | 2024-04-26 1:05PM EDT | 2025-06-20 | 5.98 | 5.90 | 6.25 | -3.18 | -34.72% | 72 | 1,328 | 27.58% |
| GOOG251219P00140000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 8.40 | 7.35 | 9.00 | -4.05 | -32.53% | 14 | 467 | 27.41% |
| GOOG260116P00140000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 8.85 | 8.00 | 9.15 | -3.40 | -27.76% | 218 | 661 | 27.01% |
© 2024 Yahoo. All rights reserved.