Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00145000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 29.00 | 26.80 | 30.45 | +14.64 | +101.95% | 42 | 236 | 127.49% |
| GOOG240510C00145000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 28.86 | 27.00 | 31.05 | +14.16 | +96.33% | 35 | 35 | 57.23% |
| GOOG240517C00145000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 29.15 | 27.60 | 29.75 | +14.00 | +92.41% | 206 | 3,772 | 60.23% |
| GOOG240524C00145000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 28.26 | 27.45 | 31.70 | +13.08 | +86.17% | 3 | 53 | 72.18% |
| GOOG240531C00145000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 30.08 | 27.60 | 30.30 | +14.65 | +94.94% | 13 | 29 | 52.08% |
| GOOG240621C00145000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 30.10 | 28.15 | 31.60 | +13.65 | +82.98% | 141 | 17,044 | 49.94% |
| GOOG240719C00145000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 31.00 | 29.05 | 31.70 | +13.25 | +74.65% | 178 | 1,588 | 41.16% |
| GOOG240920C00145000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 33.48 | 33.30 | 33.65 | +12.63 | +60.58% | 471 | 8,066 | 37.95% |
| GOOG241018C00145000 | 2024-04-26 2:22PM EDT | 2024-10-18 | 33.90 | 34.00 | 34.90 | +11.90 | +54.09% | 35 | 556 | 38.48% |
| GOOG241115C00145000 | 2024-04-26 2:38PM EDT | 2024-11-15 | 35.50 | 35.45 | 36.35 | +11.70 | +49.16% | 2 | 164 | 39.54% |
| GOOG241220C00145000 | 2024-04-26 3:03PM EDT | 2024-12-20 | 36.84 | 36.65 | 37.40 | +11.64 | +46.19% | 21 | 2,029 | 38.99% |
| GOOG250117C00145000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 38.15 | 37.45 | 38.30 | +11.82 | +44.89% | 143 | 3,496 | 38.84% |
| GOOG250321C00145000 | 2024-04-26 2:47PM EDT | 2025-03-21 | 39.60 | 38.15 | 40.95 | +10.65 | +36.79% | 10 | 74 | 40.02% |
| GOOG250620C00145000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 43.55 | 41.05 | 43.75 | +11.65 | +36.52% | 33 | 5,062 | 40.06% |
| GOOG251219C00145000 | 2024-04-26 10:07AM EDT | 2025-12-19 | 48.23 | 48.05 | 49.40 | +13.23 | +37.80% | 23 | 495 | 41.14% |
| GOOG260116C00145000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 49.30 | 48.50 | 50.00 | +11.18 | +29.33% | 346 | 1,177 | 41.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00145000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -1.28 | -97.71% | 1,094 | 1,892 | 57.03% |
| GOOG240510P00145000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.11 | -1.45 | -94.77% | 253 | 178 | 47.07% |
| GOOG240517P00145000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | -1.63 | -89.56% | 1,775 | 5,426 | 41.50% |
| GOOG240524P00145000 | 2024-04-26 2:44PM EDT | 2024-05-24 | 0.22 | 0.17 | 0.29 | -1.84 | -89.32% | 262 | 252 | 38.57% |
| GOOG240531P00145000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 0.27 | 0.18 | 0.43 | -2.03 | -88.26% | 167 | 210 | 37.23% |
| GOOG240621P00145000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.52 | -2.32 | -82.27% | 527 | 10,004 | 30.52% |
| GOOG240719P00145000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.82 | -2.77 | -77.59% | 178 | 4,322 | 27.66% |
| GOOG240920P00145000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 2.20 | 2.03 | 2.17 | -3.40 | -60.71% | 3,077 | 4,474 | 27.66% |
| GOOG241018P00145000 | 2024-04-26 2:52PM EDT | 2024-10-18 | 2.53 | 2.51 | 2.66 | -3.72 | -59.52% | 36 | 588 | 27.19% |
| GOOG241115P00145000 | 2024-04-26 10:22AM EDT | 2024-11-15 | 3.63 | 3.20 | 3.55 | -3.52 | -49.23% | 13 | 659 | 28.11% |
| GOOG241220P00145000 | 2024-04-26 2:52PM EDT | 2024-12-20 | 4.21 | 4.00 | 4.15 | -3.71 | -46.84% | 42 | 1,990 | 27.63% |
| GOOG250117P00145000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.45 | 4.45 | 4.65 | -3.82 | -46.19% | 109 | 14,101 | 27.41% |
| GOOG250321P00145000 | 2024-04-26 12:19PM EDT | 2025-03-21 | 5.90 | 5.40 | 5.95 | -3.60 | -37.89% | 5 | 168 | 27.49% |
| GOOG250620P00145000 | 2024-04-26 3:05PM EDT | 2025-06-20 | 7.30 | 5.00 | 7.45 | -3.12 | -29.94% | 75 | 376 | 27.09% |
| GOOG251219P00145000 | 2024-04-26 12:53PM EDT | 2025-12-19 | 9.80 | 8.90 | 10.10 | -2.95 | -23.14% | 7 | 113 | 26.52% |
| GOOG260116P00145000 | 2024-04-26 1:32PM EDT | 2026-01-16 | 10.25 | 9.15 | 10.45 | -4.10 | -28.57% | 43 | 286 | 26.42% |
© 2024 Yahoo. All rights reserved.