Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00140000 | 2024-04-22 3:19PM EDT | 2024-04-26 | 19.15 | 0.00 | 0.00 | 0.00 | - | 49 | 433 | 0.00% |
| GOOG240503C00140000 | 2024-04-22 10:11AM EDT | 2024-05-03 | 17.95 | 17.25 | 21.55 | 0.00 | - | 5 | 67 | 83.57% |
| GOOG240510C00140000 | 2024-04-19 12:29PM EDT | 2024-05-10 | 16.00 | 17.55 | 20.95 | 0.00 | - | 2 | 25 | 58.23% |
| GOOG240517C00140000 | 2024-04-22 2:03PM EDT | 2024-05-17 | 20.23 | 18.10 | 22.40 | 0.00 | - | 5 | 5,050 | 63.18% |
| GOOG240524C00140000 | 2024-04-22 9:42AM EDT | 2024-05-24 | 19.71 | 18.20 | 22.80 | 0.00 | - | 29 | 239 | 58.89% |
| GOOG240531C00140000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| GOOG240621C00140000 | 2024-04-22 3:39PM EDT | 2024-06-21 | 21.12 | 0.00 | 0.00 | 0.00 | - | 59 | 7,426 | 0.00% |
| GOOG240719C00140000 | 2024-04-22 1:17PM EDT | 2024-07-19 | 22.40 | 20.65 | 24.35 | 0.00 | - | 66 | 1,444 | 42.21% |
| GOOG240920C00140000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 4,518 | 0.00% |
| GOOG241018C00140000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| GOOG241115C00140000 | 2024-04-18 10:16AM EDT | 2024-11-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 40 | 205 | 0.00% |
| GOOG241220C00140000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 29.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,470 | 0.00% |
| GOOG250117C00140000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 30.08 | 0.00 | 0.00 | 0.00 | - | 13 | 12,864 | 0.00% |
| GOOG250321C00140000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| GOOG250620C00140000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 36.42 | 33.50 | 38.50 | 0.00 | - | 3 | 2,076 | 43.58% |
| GOOG251219C00140000 | 2024-04-22 11:52AM EDT | 2025-12-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 0.00% |
| GOOG260116C00140000 | 2024-04-22 3:21PM EDT | 2026-01-16 | 42.00 | 39.50 | 44.50 | 0.00 | - | 11 | 2,062 | 43.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00140000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | -0.05 | -13.16% | 1 | 1,830 | 25.00% |
| GOOG240503P00140000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 671 | 984 | 12.50% |
| GOOG240510P00140000 | 2024-04-22 2:56PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 45 | 852 | 12.50% |
| GOOG240517P00140000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | -0.10 | -8.00% | 1 | 6,351 | 12.50% |
| GOOG240524P00140000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 1.29 | 0.80 | 1.64 | 0.00 | - | 304 | 435 | 44.01% |
| GOOG240531P00140000 | 2024-04-22 2:48PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 938 | 6.25% |
| GOOG240621P00140000 | 2024-04-22 3:32PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 239 | 4,467 | 6.25% |
| GOOG240719P00140000 | 2024-04-22 3:44PM EDT | 2024-07-19 | 2.47 | 2.27 | 2.53 | 0.00 | - | 703 | 1,588 | 31.18% |
| GOOG240920P00140000 | 2024-04-22 2:59PM EDT | 2024-09-20 | 4.08 | 0.00 | 0.00 | 0.00 | - | 29 | 2,619 | 3.13% |
| GOOG241018P00140000 | 2024-04-22 2:28PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 602 | 3.13% |
| GOOG241115P00140000 | 2024-04-22 2:34PM EDT | 2024-11-15 | 5.44 | 4.90 | 6.10 | 0.00 | - | 1 | 270 | 30.46% |
| GOOG241220P00140000 | 2024-04-22 3:18PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 428 | 1,698 | 3.13% |
| GOOG250117P00140000 | 2024-04-22 3:29PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 159 | 7,387 | 3.13% |
| GOOG250321P00140000 | 2024-04-22 2:11PM EDT | 2025-03-21 | 7.77 | 0.00 | 0.00 | 0.00 | - | 14 | 1,016 | 3.13% |
| GOOG250620P00140000 | 2024-04-22 1:14PM EDT | 2025-06-20 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,292 | 3.13% |
| GOOG251219P00140000 | 2024-04-12 10:35AM EDT | 2025-12-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 1.56% |
| GOOG260116P00140000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 13.41 | 0.00 | 0.00 | 0.00 | - | 14 | 649 | 1.56% |
© 2024 Yahoo. All rights reserved.