UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 +1.44 (+1.76%) GOLD FUTURES
2,338.70 -7.70 (-0.33%) DOW
38,498.68 +258.70 (+0.68%) Bitcoin GBP
53,644.71 +327.67 (+0.61%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 2024-04-26 | 24.69 | 24.50 | 25.20 | +3.88 | +18.64% | 19 | 518 | 97.75% |
| GOOG240503C00135000 | 2024-04-23 1:35PM EDT | 2024-05-03 | 25.65 | 24.10 | 26.05 | +2.40 | +10.32% | 18 | 57 | 53.42% |
| GOOG240510C00135000 | 2024-04-17 9:32AM EDT | 2024-05-10 | 23.43 | 25.10 | 25.70 | 0.00 | - | - | 1 | 51.32% |
| GOOG240517C00135000 | 2024-04-23 10:34AM EDT | 2024-05-17 | 26.00 | 25.80 | 26.05 | +0.85 | +3.38% | 1 | 2,833 | 52.12% |
| GOOG240524C00135000 | 2024-04-22 11:52AM EDT | 2024-05-24 | 25.65 | 26.10 | 26.40 | +1.85 | +7.77% | 1 | 31 | 51.51% |
| GOOG240531C00135000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 22.20 | 26.00 | 26.50 | 0.00 | - | 51 | 23 | 47.62% |
| GOOG240621C00135000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 27.16 | 27.05 | 27.25 | +1.56 | +6.09% | 617 | 5,800 | 43.70% |
| GOOG240719C00135000 | 2024-04-23 2:24PM EDT | 2024-07-19 | 28.15 | 28.10 | 28.25 | +1.30 | +4.84% | 31 | 3,067 | 41.28% |
| GOOG240920C00135000 | 2024-04-22 1:16PM EDT | 2024-09-20 | 30.00 | 30.60 | 30.85 | +0.65 | +2.21% | 1 | 1,724 | 40.61% |
| GOOG241018C00135000 | 2024-04-22 11:25AM EDT | 2024-10-18 | 28.70 | 31.65 | 31.85 | 0.00 | - | 20 | 176 | 40.28% |
| GOOG241115C00135000 | 2024-04-10 2:55PM EDT | 2024-11-15 | 31.32 | 32.95 | 33.15 | 0.00 | - | 2 | 48 | 40.96% |
| GOOG241220C00135000 | 2024-04-19 9:56AM EDT | 2024-12-20 | 31.61 | 34.10 | 34.35 | 0.00 | - | 1 | 2,485 | 40.81% |
| GOOG250117C00135000 | 2024-04-23 11:39AM EDT | 2025-01-17 | 35.26 | 35.05 | 35.30 | +1.06 | +3.10% | 9 | 3,639 | 40.80% |
| GOOG250321C00135000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 36.39 | 35.60 | 37.50 | +2.54 | +7.50% | 1 | 47 | 41.17% |
| GOOG250620C00135000 | 2024-04-23 11:51AM EDT | 2025-06-20 | 38.90 | 40.10 | 40.40 | +3.00 | +8.36% | 42 | 431 | 41.57% |
| GOOG251219C00135000 | 2024-04-23 11:11AM EDT | 2025-12-19 | 45.30 | 45.00 | 45.70 | +2.05 | +4.74% | 26 | 544 | 42.45% |
| GOOG260116C00135000 | 2024-04-23 11:13AM EDT | 2026-01-16 | 46.00 | 45.75 | 46.95 | +3.22 | +7.53% | 1 | 787 | 43.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00135000 | 2024-04-23 1:07PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 24 | 705 | 77.34% |
| GOOG240503P00135000 | 2024-04-23 12:46PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 5 | 841 | 53.03% |
| GOOG240510P00135000 | 2024-04-23 10:55AM EDT | 2024-05-10 | 0.31 | 0.25 | 0.29 | -0.09 | -22.50% | 21 | 85 | 45.56% |
| GOOG240517P00135000 | 2024-04-23 2:00PM EDT | 2024-05-17 | 0.51 | 0.52 | 0.55 | -0.21 | -29.17% | 118 | 4,412 | 44.39% |
| GOOG240524P00135000 | 2024-04-23 1:08PM EDT | 2024-05-24 | 0.62 | 0.63 | 0.66 | -0.18 | -22.50% | 9 | 453 | 40.97% |
| GOOG240531P00135000 | 2024-04-23 2:19PM EDT | 2024-05-31 | 0.70 | 0.67 | 0.73 | -0.20 | -22.22% | 14 | 169 | 38.06% |
| GOOG240621P00135000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 1.02 | 1.02 | 1.06 | -0.18 | -15.00% | 704 | 8,187 | 33.90% |
| GOOG240719P00135000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 1.46 | 1.45 | 1.50 | -0.29 | -16.57% | 59 | 3,123 | 31.03% |
| GOOG240920P00135000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 2.80 | 2.81 | 2.89 | -0.40 | -12.50% | 204 | 3,717 | 29.72% |
| GOOG241018P00135000 | 2024-04-23 2:14PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.35 | -0.80 | -19.51% | 6 | 571 | 28.93% |
| GOOG241115P00135000 | 2024-04-23 12:45PM EDT | 2024-11-15 | 4.03 | 4.00 | 4.10 | -0.92 | -18.59% | 15 | 590 | 29.26% |
| GOOG241220P00135000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 4.56 | 4.55 | 4.70 | -0.39 | -7.88% | 5 | 2,230 | 28.74% |
| GOOG250117P00135000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 5.50 | 4.95 | 5.10 | 0.00 | - | 5 | 3,558 | 28.23% |
| GOOG250321P00135000 | 2024-04-22 11:11AM EDT | 2025-03-21 | 7.55 | 4.65 | 7.90 | 0.00 | - | 1 | 124 | 31.56% |
| GOOG250620P00135000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 8.20 | 7.40 | 8.20 | 0.00 | - | 9 | 730 | 28.53% |
| GOOG251219P00135000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 10.30 | 9.40 | 10.20 | +0.25 | +2.49% | 2 | 508 | 26.94% |
| GOOG260116P00135000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 10.39 | 10.15 | 10.55 | -0.21 | -1.98% | 25 | 299 | 26.86% |
© 2024 Yahoo. All rights reserved.