Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00190000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 1,094 | 289 | 30.86% |
| GOOG240510C00190000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 234 | 320 | 26.81% |
| GOOG240517C00190000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.49 | 0.47 | 0.51 | +0.24 | +96.00% | 4,647 | 1,114 | 27.95% |
| GOOG240524C00190000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.77 | 0.68 | 0.79 | +0.48 | +165.52% | 256 | 222 | 27.30% |
| GOOG240531C00190000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.96 | 0.75 | 0.98 | +0.60 | +166.67% | 212 | 344 | 26.05% |
| GOOG240621C00190000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.84 | +1.07 | +146.58% | 1,256 | 4,047 | 25.57% |
| GOOG240719C00190000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 2.95 | 2.94 | 3.05 | +1.79 | +154.31% | 533 | 1,310 | 25.70% |
| GOOG240920C00190000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 6.60 | 6.60 | 6.75 | +3.35 | +103.08% | 3,445 | 8,598 | 29.05% |
| GOOG241018C00190000 | 2024-04-26 3:32PM EDT | 2024-10-18 | 7.85 | 7.75 | 7.95 | +3.90 | +98.73% | 101 | 126 | 29.30% |
| GOOG241115C00190000 | 2024-04-26 3:52PM EDT | 2024-11-15 | 9.85 | 9.80 | 10.00 | +4.70 | +91.26% | 258 | 140 | 31.36% |
| GOOG241220C00190000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 11.37 | 11.00 | 11.40 | +5.37 | +89.50% | 155 | 1,526 | 31.54% |
| GOOG250117C00190000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 12.46 | 12.15 | 12.50 | +5.46 | +78.00% | 837 | 2,034 | 31.73% |
| GOOG250321C00190000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 15.02 | 12.95 | 15.35 | +7.07 | +88.93% | 33 | 131 | 32.92% |
| GOOG250620C00190000 | 2024-04-26 2:20PM EDT | 2025-06-20 | 18.57 | 16.00 | 19.60 | +6.72 | +56.71% | 60 | 541 | 34.88% |
| GOOG251219C00190000 | 2024-04-26 3:27PM EDT | 2025-12-19 | 25.00 | 24.60 | 25.40 | +8.53 | +51.79% | 30 | 349 | 35.65% |
| GOOG260116C00190000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 26.11 | 25.10 | 26.25 | +6.53 | +33.35% | 47 | 409 | 35.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-04-26 11:01AM EDT | 2024-05-17 | 16.35 | 15.20 | 17.85 | -17.90 | -52.26% | 51 | 0 | 39.12% |
| GOOG240621P00190000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 17.45 | 16.50 | 17.75 | -15.25 | -46.64% | 2 | 8 | 23.40% |
| GOOG240719P00190000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 17.73 | 17.50 | 18.20 | -17.20 | -49.24% | 1 | 10 | 21.11% |
| GOOG240920P00190000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 20.00 | 19.50 | 20.65 | -13.95 | -41.09% | 5 | 42 | 22.97% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 21.15 | 22.45 | 0.00 | - | 4 | 2 | 23.46% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 2024-12-20 | 34.98 | 22.15 | 23.10 | 0.00 | - | 2 | 1 | 22.93% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 32.00 | 22.30 | 23.35 | 0.00 | - | 1 | 34 | 22.15% |
| GOOG250321P00190000 | 2024-04-19 1:29PM EDT | 2025-03-21 | 37.09 | 22.30 | 26.50 | 0.00 | - | 3 | 18 | 24.95% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 25.60 | 27.25 | 0.00 | - | 2 | 10 | 23.13% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 28.10 | 30.35 | 0.00 | - | 2 | 5 | 22.88% |
| GOOG260116P00190000 | 2024-04-09 12:27PM EDT | 2026-01-16 | 29.11 | 28.00 | 30.60 | -8.74 | -23.09% | 7 | 7 | 22.64% |
© 2024 Yahoo. All rights reserved.