UK markets open in 5 hours 22 minutes
NIKKEI 225
38,270.26 +718.10 (+1.91%) HANG SENG
16,993.17 +164.24 (+0.98%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,556.94 -277.63 (-0.52%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00150000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 11.00 | 10.70 | 11.20 | +1.12 | +11.34% | 148 | 1,435 | 76.42% |
| GOOG240503C00150000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 11.60 | 10.60 | 11.75 | +1.31 | +12.73% | 48 | 540 | 52.83% |
| GOOG240510C00150000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 12.00 | 11.65 | 12.50 | +1.26 | +11.73% | 14 | 246 | 47.58% |
| GOOG240517C00150000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 12.66 | 12.55 | 12.90 | +0.61 | +5.06% | 142 | 6,911 | 43.08% |
| GOOG240524C00150000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 13.43 | 13.00 | 13.40 | +1.23 | +10.08% | 10 | 138 | 41.15% |
| GOOG240531C00150000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 13.46 | 13.30 | 13.90 | +0.96 | +7.68% | 11 | 67 | 40.03% |
| GOOG240621C00150000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 14.75 | 14.45 | 15.25 | +1.25 | +9.26% | 383 | 13,920 | 38.17% |
| GOOG240719C00150000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 16.11 | 15.85 | 16.25 | +1.21 | +8.12% | 143 | 1,716 | 35.02% |
| GOOG240920C00150000 | 2024-04-23 3:33PM EDT | 2024-09-20 | 19.45 | 19.30 | 19.70 | +1.15 | +6.28% | 153 | 5,923 | 35.89% |
| GOOG241018C00150000 | 2024-04-23 3:19PM EDT | 2024-10-18 | 20.56 | 20.45 | 20.85 | +2.24 | +12.23% | 3 | 717 | 35.73% |
| GOOG241115C00150000 | 2024-04-23 2:07PM EDT | 2024-11-15 | 22.45 | 22.05 | 22.50 | +2.45 | +12.25% | 1 | 274 | 36.91% |
| GOOG241220C00150000 | 2024-04-23 3:50PM EDT | 2024-12-20 | 23.71 | 23.35 | 23.95 | +1.03 | +4.54% | 17 | 4,971 | 37.11% |
| GOOG250117C00150000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 24.90 | 24.50 | 24.95 | +1.56 | +6.68% | 92 | 11,861 | 37.07% |
| GOOG250321C00150000 | 2024-04-23 3:25PM EDT | 2025-03-21 | 27.20 | 25.05 | 28.00 | +2.30 | +9.24% | 17 | 239 | 38.72% |
| GOOG250620C00150000 | 2024-04-23 10:56AM EDT | 2025-06-20 | 30.75 | 29.40 | 31.25 | +0.95 | +3.19% | 10 | 3,553 | 39.34% |
| GOOG251219C00150000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 34.50 | 33.50 | 38.40 | 0.00 | - | 1 | 2,137 | 42.23% |
| GOOG260116C00150000 | 2024-04-23 2:27PM EDT | 2026-01-16 | 36.80 | 35.60 | 39.40 | +1.30 | +3.66% | 13 | 1,645 | 42.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.07 | 1.05 | 1.12 | -0.53 | -33.12% | 1,773 | 2,785 | 77.93% |
| GOOG240503P00150000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 1.46 | 1.39 | 1.51 | -0.66 | -31.13% | 261 | 751 | 48.63% |
| GOOG240510P00150000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 1.80 | 1.70 | 1.83 | -0.61 | -25.31% | 75 | 991 | 40.52% |
| GOOG240517P00150000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 2.38 | 2.30 | 2.37 | -0.72 | -23.23% | 342 | 4,249 | 38.43% |
| GOOG240524P00150000 | 2024-04-23 3:30PM EDT | 2024-05-24 | 2.66 | 2.51 | 2.69 | -0.72 | -21.30% | 101 | 212 | 35.99% |
| GOOG240531P00150000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 2.91 | 2.72 | 2.89 | -0.66 | -18.49% | 101 | 49 | 33.70% |
| GOOG240621P00150000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.65 | -0.70 | -16.28% | 127 | 3,772 | 30.62% |
| GOOG240719P00150000 | 2024-04-23 3:19PM EDT | 2024-07-19 | 4.35 | 4.25 | 4.45 | -0.55 | -11.22% | 132 | 1,459 | 28.22% |
| GOOG240920P00150000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 6.46 | 6.30 | 6.55 | -0.63 | -8.89% | 61 | 2,965 | 27.28% |
| GOOG241018P00150000 | 2024-04-22 11:20AM EDT | 2024-10-18 | 8.50 | 6.95 | 7.20 | 0.00 | - | 2 | 381 | 26.66% |
| GOOG241115P00150000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 8.15 | 7.95 | 8.35 | -0.85 | -9.44% | 190 | 192 | 27.41% |
| GOOG241220P00150000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 8.85 | 8.65 | 8.95 | -0.90 | -9.23% | 18 | 1,924 | 26.60% |
| GOOG250117P00150000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 9.30 | 9.15 | 9.45 | -0.50 | -5.10% | 57 | 3,509 | 26.17% |
| GOOG250321P00150000 | 2024-04-23 11:48AM EDT | 2025-03-21 | 11.10 | 10.35 | 10.95 | -1.25 | -10.12% | 1 | 44 | 26.22% |
| GOOG250620P00150000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 14.45 | 11.10 | 12.85 | 0.00 | - | 1 | 573 | 26.19% |
| GOOG251219P00150000 | 2024-04-23 2:43PM EDT | 2025-12-19 | 15.05 | 14.55 | 16.60 | -0.42 | -2.71% | 2 | 124 | 26.78% |
| GOOG260116P00150000 | 2024-04-23 2:39PM EDT | 2026-01-16 | 15.40 | 14.30 | 16.25 | -1.05 | -6.38% | 2 | 689 | 25.74% |
© 2024 Yahoo. All rights reserved.