Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00075000 | 2024-04-16 10:23AM EDT | 2024-05-17 | 98.71 | 97.10 | 100.55 | +17.14 | +21.01% | 1 | 3 | 150.00% |
| GOOG240621C00075000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 85.83 | 97.10 | 100.75 | 0.00 | - | 1 | 318 | 98.93% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 97.40 | 101.05 | 0.00 | - | 1 | 1 | 91.75% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG241018C00075000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 82.80 | 98.35 | 102.05 | 0.00 | - | 1 | 1 | 77.51% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 2024-11-15 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 2024-12-20 | 80.42 | 98.75 | 102.70 | 0.00 | - | 2 | 27 | 71.12% |
| GOOG250117C00075000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 101.15 | 98.65 | 103.50 | +17.50 | +20.92% | 16 | 732 | 69.90% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 100.00 | 105.00 | 0.00 | - | 1 | 128 | 62.96% |
| GOOG251219C00075000 | 2024-04-24 1:19PM EDT | 2025-12-19 | 91.55 | 101.50 | 106.50 | 0.00 | - | 2 | 28 | 58.08% |
| GOOG260116C00075000 | 2024-04-26 10:24AM EDT | 2026-01-16 | 103.44 | 102.00 | 107.00 | +15.50 | +17.63% | 2 | 367 | 58.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 109.38% |
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.65 | 0.00 | - | 6 | 8,365 | 103.81% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 16 | 66.02% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 2,171 | 50.59% |
| GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 52.73% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 16 | 51.17% |
| GOOG241220P00075000 | 2024-04-26 12:54PM EDT | 2024-12-20 | 0.12 | 0.06 | 0.21 | -0.07 | -36.84% | 10 | 784 | 47.27% |
| GOOG250117P00075000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 0.24 | 0.10 | 0.24 | 0.00 | - | 14 | 5,234 | 45.56% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 0.43 | 0.11 | 2.30 | 0.00 | - | 12 | 597 | 53.93% |
| GOOG250620P00075000 | 2024-04-25 2:15PM EDT | 2025-06-20 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 55.74% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 2025-12-19 | 0.94 | 0.00 | 2.05 | 0.00 | - | 5 | 412 | 44.82% |
| GOOG260116P00075000 | 2024-04-19 10:22AM EDT | 2026-01-16 | 1.23 | 0.36 | 2.10 | 0.00 | - | 2 | 664 | 44.07% |
© 2024 Yahoo. All rights reserved.