Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.96 | 0.00 | 0.00 | 0.00 | - | 9,153 | 0 | 6.25% |
| GOOG240503C00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2,993 | 0 | 3.13% |
| GOOG240510C00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 5.12 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 1.56% |
| GOOG240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3,022 | 0 | 1.56% |
| GOOG240524C00160000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 1.56% |
| GOOG240531C00160000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 6.55 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.78% |
| GOOG240621C00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.78% |
| GOOG240719C00160000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.78% |
| GOOG240920C00160000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.39% |
| GOOG241018C00160000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 13.69 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| GOOG241115C00160000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| GOOG241220C00160000 | 2024-04-25 11:35AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| GOOG250117C00160000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.39% |
| GOOG250321C00160000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| GOOG250620C00160000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 23.87 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.39% |
| GOOG251219C00160000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 29.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| GOOG260116C00160000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 30.41 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 0.00% |
| GOOG240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.65 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| GOOG240510P00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 6.90 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| GOOG240517P00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| GOOG240524P00160000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 7.73 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GOOG240531P00160000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 7.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GOOG240621P00160000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| GOOG240719P00160000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 9.38 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| GOOG240920P00160000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOG241018P00160000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG241115P00160000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GOOG241220P00160000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG250117P00160000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG250321P00160000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 17.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00160000 | 2024-04-23 11:24AM EDT | 2025-06-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 2025-12-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00160000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 20.68 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.