Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-04-15 9:47AM EDT | 2024-05-03 | 64.75 | 64.00 | 67.15 | 0.00 | - | 1 | 6 | 215.23% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 2024-05-17 | 62.00 | 65.90 | 67.25 | 0.00 | - | 2 | 22 | 115.23% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 2024-05-24 | 65.05 | 65.00 | 67.50 | 0.00 | - | - | 1 | 84.18% |
| GOOG240621C00095000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 66.35 | 64.75 | 67.90 | +4.60 | +7.45% | 2 | 10,422 | 64.16% |
| GOOG240719C00095000 | 2024-04-11 1:37PM EDT | 2024-07-19 | 66.54 | 65.40 | 68.30 | 0.00 | - | 1 | 11 | 64.89% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 2024-09-20 | 63.18 | 66.45 | 69.30 | 0.00 | - | 39 | 1,675 | 59.74% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 66.95 | 69.90 | 0.00 | - | 1 | 2 | 58.79% |
| GOOG241115C00095000 | 2024-02-27 3:50PM EDT | 2024-11-15 | 49.92 | 58.55 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG241220C00095000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 64.57 | 68.05 | 72.05 | 0.00 | - | 1 | 669 | 58.95% |
| GOOG250117C00095000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 69.77 | 68.55 | 72.85 | +4.07 | +6.19% | 3 | 1,701 | 58.62% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 69.05 | 74.00 | 0.00 | - | 1 | 2 | 55.80% |
| GOOG250620C00095000 | 2024-04-22 2:10PM EDT | 2025-06-20 | 71.00 | 71.00 | 75.50 | 0.00 | - | 6 | 145 | 54.69% |
| GOOG251219C00095000 | 2024-04-23 10:27AM EDT | 2025-12-19 | 74.50 | 73.50 | 78.50 | 0.00 | - | 1 | 229 | 52.19% |
| GOOG260116C00095000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 70.36 | 74.00 | 79.00 | 0.00 | - | 2 | 49 | 52.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 126.56% |
| GOOG240517P00095000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 1 | 237 | 93.75% |
| GOOG240621P00095000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 2 | 15,924 | 53.91% |
| GOOG240719P00095000 | 2024-04-22 1:28PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.13 | 0.00 | - | 2 | 46 | 48.73% |
| GOOG240920P00095000 | 2024-04-24 3:04PM EDT | 2024-09-20 | 0.29 | 0.21 | 0.31 | +0.02 | +7.41% | 2 | 1,425 | 42.14% |
| GOOG241018P00095000 | 2024-04-24 11:25AM EDT | 2024-10-18 | 0.34 | 0.29 | 0.38 | -0.16 | -32.00% | 3 | 119 | 39.97% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.28 | 0.70 | 0.00 | - | 1 | 573 | 41.50% |
| GOOG241220P00095000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 0.61 | 0.53 | 0.70 | -0.11 | -15.28% | 178 | 3,003 | 38.36% |
| GOOG250117P00095000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 0.78 | 0.70 | 0.81 | 0.00 | - | 2 | 4,442 | 37.37% |
| GOOG250321P00095000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 1.14 | 0.00 | 3.10 | 0.00 | - | 1 | 177 | 46.64% |
| GOOG250620P00095000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 1.66 | 0.00 | 2.85 | 0.00 | - | 17 | 635 | 40.32% |
| GOOG251219P00095000 | 2024-04-24 12:21PM EDT | 2025-12-19 | 2.44 | 1.81 | 2.55 | -1.01 | -29.28% | 1 | 629 | 32.66% |
| GOOG260116P00095000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 2.80 | 2.02 | 2.74 | 0.00 | - | 1 | 394 | 32.58% |
© 2024 Yahoo. All rights reserved.