Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 103.07 | 101.60 | 104.65 | 0.00 | - | 1 | 5 | 224.22% |
| GOOG240621C00070000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 103.75 | 101.00 | 105.80 | 0.00 | - | 10 | 227 | 127.64% |
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 101.38 | 101.00 | 105.85 | 0.00 | - | 1 | 3 | 101.56% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 103.71 | 101.50 | 106.40 | 0.00 | - | 1 | 474 | 85.60% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 102.00 | 106.70 | 0.00 | - | 1 | 2 | 83.62% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 102.10 | 107.00 | 0.00 | - | 10 | 2 | 79.61% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 2024-12-20 | 107.00 | 102.50 | 107.40 | 0.00 | - | 1 | 18 | 77.08% |
| GOOG250117C00070000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 100.60 | 102.80 | 107.50 | 0.00 | - | 3 | 914 | 74.41% |
| GOOG250321C00070000 | 2024-05-03 10:50AM EDT | 2025-03-21 | 99.00 | 103.50 | 108.50 | 0.00 | - | 2 | 7 | 72.41% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 69.09% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 2025-12-19 | 94.00 | 105.50 | 110.00 | 0.00 | - | 1 | 68 | 60.46% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 106.90 | 105.50 | 110.50 | 0.00 | - | 5 | 177 | 60.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 162.50% |
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5,391 | 78.13% |
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.52 | 0.00 | - | 10 | 47 | 93.95% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 3,519 | 54.30% |
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.08 | 0.00 | - | 13 | 61 | 50.00% |
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 116 | 51.76% |
| GOOG241220P00070000 | 2024-05-07 12:02PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.14 | +0.03 | +42.86% | 1 | 1,100 | 49.12% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 0.15 | 0.06 | 0.17 | 0.00 | - | 104 | 3,311 | 47.51% |
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 0.10 | 0.07 | 0.67 | -0.20 | -66.67% | 2 | 375 | 52.44% |
| GOOG250620P00070000 | 2024-04-29 10:03AM EDT | 2025-06-20 | 0.23 | 0.01 | 1.32 | 0.00 | - | 2 | 1,328 | 52.66% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 2025-12-19 | 0.82 | 0.10 | 1.17 | 0.00 | - | 2 | 856 | 42.76% |
| GOOG260116P00070000 | 2024-05-07 12:07PM EDT | 2026-01-16 | 1.03 | 0.27 | 1.37 | +0.03 | +3.00% | 3 | 2,545 | 43.16% |
© 2024 Yahoo. All rights reserved.