Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00155000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 6.20 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 0.00% |
| GOOG240503C00155000 | 2024-04-22 3:25PM EDT | 2024-05-03 | 7.40 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| GOOG240510C00155000 | 2024-04-22 3:08PM EDT | 2024-05-10 | 7.77 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| GOOG240517C00155000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,784 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 9.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-04-22 3:15PM EDT | 2024-09-20 | 15.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-04-22 3:49PM EDT | 2024-10-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-04-22 11:27AM EDT | 2024-11-15 | 17.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-04-22 3:21PM EDT | 2024-12-20 | 20.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 20.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-04-22 10:36AM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-04-22 1:18PM EDT | 2025-12-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-04-22 3:34PM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00155000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 6.25% |
| GOOG240503P00155000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 3.82 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| GOOG240510P00155000 | 2024-04-22 3:46PM EDT | 2024-05-10 | 3.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GOOG240517P00155000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| GOOG240524P00155000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| GOOG240531P00155000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 5.41 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| GOOG240621P00155000 | 2024-04-22 1:34PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 1.56% |
| GOOG240719P00155000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.78% |
| GOOG240920P00155000 | 2024-04-22 3:15PM EDT | 2024-09-20 | 8.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| GOOG241018P00155000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GOOG241115P00155000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GOOG241220P00155000 | 2024-04-19 12:16PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GOOG250117P00155000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| GOOG250321P00155000 | 2024-04-22 10:38AM EDT | 2025-03-21 | 14.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| GOOG250620P00155000 | 2024-04-05 2:49PM EDT | 2025-06-20 | 16.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| GOOG251219P00155000 | 2024-04-17 10:36AM EDT | 2025-12-19 | 17.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GOOG260116P00155000 | 2024-04-22 3:04PM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.