Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 9.10 | 7.95 | 9.50 | +6.28 | +222.70% | 2,992 | 3,863 | 38.55% |
| GOOG240510C00165000 | 2024-04-26 3:40PM EDT | 2024-05-10 | 9.70 | 9.05 | 9.70 | +6.55 | +207.94% | 515 | 609 | 29.57% |
| GOOG240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 10.35 | 10.35 | 10.55 | +6.55 | +172.37% | 3,631 | 11,866 | 31.25% |
| GOOG240524C00165000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 11.11 | 10.65 | 11.15 | +6.61 | +146.89% | 277 | 3,127 | 30.99% |
| GOOG240531C00165000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 11.49 | 10.90 | 11.65 | +7.02 | +157.05% | 3,797 | 3,942 | 30.54% |
| GOOG240621C00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 12.75 | 12.55 | 12.80 | +7.26 | +132.24% | 1,760 | 15,612 | 29.06% |
| GOOG240719C00165000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 14.40 | 13.90 | 14.45 | +7.55 | +110.22% | 547 | 2,997 | 29.27% |
| GOOG240920C00165000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 18.50 | 17.90 | 18.65 | +8.15 | +78.74% | 894 | 4,725 | 32.42% |
| GOOG241018C00165000 | 2024-04-26 2:07PM EDT | 2024-10-18 | 19.80 | 19.25 | 20.30 | +8.55 | +76.00% | 403 | 819 | 33.36% |
| GOOG241115C00165000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 21.56 | 21.55 | 22.25 | +8.64 | +66.87% | 695 | 232 | 34.96% |
| GOOG241220C00165000 | 2024-04-26 2:15PM EDT | 2024-12-20 | 22.90 | 22.70 | 23.50 | +8.58 | +59.92% | 162 | 2,048 | 34.64% |
| GOOG250117C00165000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 24.40 | 23.60 | 24.50 | +9.05 | +58.96% | 182 | 9,552 | 34.54% |
| GOOG250321C00165000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 26.91 | 26.10 | 28.15 | +9.91 | +58.29% | 45 | 3,057 | 36.90% |
| GOOG250620C00165000 | 2024-04-26 3:10PM EDT | 2025-06-20 | 30.80 | 28.50 | 31.00 | +10.51 | +51.80% | 140 | 1,835 | 36.70% |
| GOOG251219C00165000 | 2024-04-26 11:04AM EDT | 2025-12-19 | 36.31 | 36.45 | 37.30 | +7.31 | +25.21% | 9 | 2,428 | 38.14% |
| GOOG260116C00165000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 37.90 | 36.70 | 38.20 | +9.94 | +35.55% | 32 | 2,014 | 38.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.26 | 0.24 | 0.28 | -9.62 | -97.37% | 3,142 | 155 | 27.88% |
| GOOG240510P00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.64 | 0.59 | 0.66 | -9.39 | -93.62% | 402 | 35 | 25.39% |
| GOOG240517P00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.34 | 1.28 | 1.36 | -9.16 | -87.24% | 694 | 220 | 27.21% |
| GOOG240524P00165000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 1.71 | 1.63 | 1.77 | -9.64 | -84.93% | 224 | 75 | 26.45% |
| GOOG240531P00165000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 2.07 | 1.90 | 2.08 | -8.41 | -80.25% | 205 | 10 | 25.53% |
| GOOG240621P00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.95 | 2.92 | 3.05 | -8.60 | -74.46% | 872 | 785 | 24.55% |
| GOOG240719P00165000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 4.30 | 3.85 | 4.05 | -7.90 | -64.75% | 570 | 181 | 23.54% |
| GOOG240920P00165000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 6.70 | 6.60 | 6.80 | -7.80 | -53.79% | 1,377 | 422 | 24.72% |
| GOOG241018P00165000 | 2024-04-26 3:30PM EDT | 2024-10-18 | 7.45 | 7.40 | 7.55 | -7.65 | -50.66% | 44 | 92 | 24.35% |
| GOOG241115P00165000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 8.90 | 8.60 | 9.15 | -7.25 | -44.89% | 158 | 337 | 25.93% |
| GOOG241220P00165000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 9.75 | 9.45 | 9.75 | -7.30 | -42.82% | 203 | 476 | 25.09% |
| GOOG250117P00165000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 10.30 | 10.10 | 10.40 | -6.75 | -39.59% | 68 | 1,135 | 24.90% |
| GOOG250321P00165000 | 2024-04-26 2:40PM EDT | 2025-03-21 | 12.10 | 11.55 | 11.95 | -7.23 | -37.40% | 6 | 3 | 24.89% |
| GOOG250620P00165000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 13.72 | 11.60 | 14.80 | -7.09 | -34.07% | 4 | 180 | 26.08% |
| GOOG251219P00165000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 21.90 | 15.60 | 17.05 | 0.00 | - | 1 | 8 | 24.45% |
| GOOG260116P00165000 | 2024-04-26 12:58PM EDT | 2026-01-16 | 16.95 | 15.60 | 19.30 | -6.35 | -27.25% | 34 | 1,851 | 26.51% |
© 2024 Yahoo. All rights reserved.