Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 25.00% |
| GOOG240517C00210000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 25.00% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 25.00% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| GOOG240621C00210000 | 2024-04-30 2:23PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 12.50% |
| GOOG240719C00210000 | 2024-05-01 1:34PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 12.50% |
| GOOG240920C00210000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 876 | 6.25% |
| GOOG241018C00210000 | 2024-05-01 11:26AM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 6.25% |
| GOOG241115C00210000 | 2024-04-30 10:53AM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 65 | 147 | 6.25% |
| GOOG241220C00210000 | 2024-05-01 11:33AM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2,607 | 6.25% |
| GOOG250117C00210000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 164 | 3,736 | 6.25% |
| GOOG250321C00210000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,022 | 6.25% |
| GOOG250620C00210000 | 2024-04-30 3:00PM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 500 | 2,355 | 6.25% |
| GOOG251219C00210000 | 2024-04-29 3:17PM EDT | 2025-12-19 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 3.13% |
| GOOG260116C00210000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,291 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 119.23% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 38.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG250117P00210000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.