Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 69.53% |
| GOOG240517C00220000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 408 | 50.00% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 47.95% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 42.68% |
| GOOG240607C00220000 | 2024-04-26 2:16PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 49.17% |
| GOOG240621C00220000 | 2024-05-01 1:35PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 9 | 269 | 33.20% |
| GOOG240719C00220000 | 2024-04-29 3:34PM EDT | 2024-07-19 | 0.22 | 0.11 | 0.22 | 0.00 | - | 3 | 567 | 30.32% |
| GOOG240920C00220000 | 2024-05-01 1:40PM EDT | 2024-09-20 | 0.89 | 0.70 | 1.10 | +0.09 | +11.25% | 7 | 362 | 30.65% |
| GOOG241018C00220000 | 2024-05-01 1:40PM EDT | 2024-10-18 | 1.29 | 1.11 | 1.25 | +0.08 | +6.61% | 2 | 674 | 28.87% |
| GOOG241115C00220000 | 2024-05-01 1:10PM EDT | 2024-11-15 | 2.22 | 1.76 | 2.04 | +0.14 | +6.73% | 77 | 302 | 30.29% |
| GOOG241220C00220000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 2.78 | 2.52 | 2.77 | +0.07 | +2.58% | 7 | 402 | 30.46% |
| GOOG250117C00220000 | 2024-04-30 9:44AM EDT | 2025-01-17 | 3.84 | 3.05 | 3.25 | 0.00 | - | 3 | 658 | 30.22% |
| GOOG250321C00220000 | 2024-05-01 1:19PM EDT | 2025-03-21 | 5.00 | 4.55 | 5.20 | +0.07 | +1.42% | 11 | 143 | 31.77% |
| GOOG250620C00220000 | 2024-04-30 9:39AM EDT | 2025-06-20 | 8.20 | 5.15 | 7.80 | 0.00 | - | 5 | 1,709 | 32.84% |
| GOOG251219C00220000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 15.00 | 9.65 | 12.75 | 0.00 | - | 30 | 660 | 34.12% |
| GOOG260116C00220000 | 2024-04-30 12:22PM EDT | 2026-01-16 | 13.21 | 12.25 | 13.65 | 0.00 | - | 4 | 647 | 34.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 323.96% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 52.00 | 55.55 | 0.00 | - | 1 | 0 | 30.84% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 52.00 | 55.55 | 0.00 | - | 2 | 0 | 24.10% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 55.50 | 58.25 | 0.00 | - | 2 | 10 | 20.63% |
© 2024 Yahoo. All rights reserved.