Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00195000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 195 | 205 | 37.11% |
| GOOG240510C00195000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 74 | 576 | 29.49% |
| GOOG240517C00195000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.26 | +0.07 | +41.18% | 472 | 282 | 29.10% |
| GOOG240524C00195000 | 2024-04-26 2:44PM EDT | 2024-05-24 | 0.37 | 0.31 | 0.41 | +0.18 | +94.74% | 93 | 168 | 27.76% |
| GOOG240621C00195000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.14 | +0.63 | +128.57% | 697 | 1,535 | 25.62% |
| GOOG240719C00195000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 2.04 | 1.98 | 2.05 | +1.26 | +161.54% | 572 | 574 | 25.39% |
| GOOG240920C00195000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 5.20 | 5.15 | 5.35 | +2.76 | +113.11% | 1,581 | 796 | 28.77% |
| GOOG241018C00195000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 6.35 | 6.25 | 6.45 | +3.32 | +109.57% | 12 | 178 | 28.97% |
| GOOG241115C00195000 | 2024-04-26 1:54PM EDT | 2024-11-15 | 8.40 | 7.65 | 8.30 | +4.23 | +101.44% | 61 | 11 | 30.83% |
| GOOG241220C00195000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 9.56 | 9.30 | 9.75 | +4.45 | +87.08% | 79 | 813 | 31.24% |
| GOOG250117C00195000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 10.27 | 10.40 | 10.75 | +4.42 | +75.56% | 161 | 1,286 | 31.32% |
| GOOG250321C00195000 | 2024-04-26 11:04AM EDT | 2025-03-21 | 13.00 | 12.50 | 13.85 | +5.00 | +62.50% | 39 | 24 | 33.03% |
| GOOG250620C00195000 | 2024-04-26 3:19PM EDT | 2025-06-20 | 16.38 | 16.40 | 17.00 | +6.58 | +67.14% | 71 | 1,302 | 33.54% |
| GOOG251219C00195000 | 2024-03-28 12:51PM EDT | 2025-12-19 | 21.60 | 21.70 | 23.40 | +7.60 | +54.29% | 5 | 210 | 35.23% |
| GOOG260116C00195000 | 2024-04-26 11:17AM EDT | 2026-01-16 | 22.90 | 22.60 | 24.25 | +6.90 | +43.12% | 5 | 393 | 35.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 22.00 | 21.50 | 22.55 | -12.77 | -36.73% | 4 | 10 | 21.49% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 23.40 | 24.00 | 0.00 | - | - | 18 | 21.28% |
| GOOG241220P00195000 | 2024-04-26 2:06PM EDT | 2024-12-20 | 26.05 | 25.25 | 26.70 | -15.40 | -37.15% | 92 | 172 | 22.71% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 25.55 | 27.35 | 0.00 | - | 1 | 117 | 22.74% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 2025-06-20 | 29.46 | 28.90 | 30.50 | -12.54 | -29.86% | 10 | 21 | 22.74% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 31.65 | 33.15 | 0.00 | - | 2 | 4 | 22.13% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 31.15 | 33.60 | -10.25 | -23.81% | 24 | 14 | 22.14% |
© 2024 Yahoo. All rights reserved.