Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00200000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 987 | 356 | 45.31% |
| GOOG240510C00200000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.07 | 0.00 | - | 126 | 241 | 33.59% |
| GOOG240517C00200000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 3,152 | 2,516 | 30.47% |
| GOOG240524C00200000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 0.25 | 0.18 | 0.31 | +0.11 | +78.57% | 826 | 33 | 30.52% |
| GOOG240531C00200000 | 2024-04-26 3:30PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.31 | -0.06 | -20.00% | 146 | 25 | 27.30% |
| GOOG240621C00200000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.71 | +0.35 | +100.00% | 851 | 9,823 | 25.92% |
| GOOG240719C00200000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.38 | +0.73 | +121.67% | 755 | 1,143 | 25.35% |
| GOOG240920C00200000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.20 | +2.16 | +105.88% | 2,624 | 1,898 | 28.53% |
| GOOG241018C00200000 | 2024-04-26 3:10PM EDT | 2024-10-18 | 5.15 | 5.00 | 5.20 | +2.75 | +114.58% | 126 | 340 | 28.72% |
| GOOG241115C00200000 | 2024-04-26 2:25PM EDT | 2024-11-15 | 6.70 | 6.80 | 6.95 | +3.20 | +91.43% | 74 | 162 | 30.62% |
| GOOG241220C00200000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 8.11 | 7.85 | 8.25 | +3.89 | +92.18% | 2,620 | 964 | 30.87% |
| GOOG250117C00200000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 9.05 | 8.85 | 9.25 | +4.00 | +79.21% | 372 | 4,714 | 31.04% |
| GOOG250321C00200000 | 2024-04-26 3:46PM EDT | 2025-03-21 | 11.65 | 11.20 | 11.70 | +5.65 | +94.17% | 30 | 127 | 31.88% |
| GOOG250620C00200000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 15.00 | 13.85 | 15.20 | +4.75 | +46.34% | 343 | 526 | 33.09% |
| GOOG251219C00200000 | 2024-04-26 3:20PM EDT | 2025-12-19 | 20.99 | 18.55 | 21.55 | +6.34 | +43.28% | 39 | 398 | 34.86% |
| GOOG260116C00200000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 21.90 | 21.70 | 22.55 | +6.71 | +44.17% | 73 | 1,133 | 35.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 45.64 | 24.75 | 28.45 | 0.00 | - | 1 | 0 | 35.76% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 24.90 | 28.65 | 0.00 | - | 21 | 0 | 30.12% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 26.90 | 28.35 | -14.00 | -33.03% | 10 | 1 | 21.73% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 28.75 | 29.85 | -13.22 | -30.39% | 100 | 117 | 20.92% |
| GOOG250117P00200000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 30.00 | 28.95 | 30.75 | -13.47 | -30.99% | 18 | 31 | 21.75% |
| GOOG250620P00200000 | 2024-04-26 10:32AM EDT | 2025-06-20 | 34.00 | 31.90 | 35.00 | -8.69 | -20.36% | 1 | 1 | 23.92% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 32.50 | 37.50 | -13.99 | -28.55% | 1 | 32 | 23.00% |
| GOOG260116P00200000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 35.35 | 33.50 | 36.20 | -11.85 | -25.11% | 41 | 26 | 20.96% |
© 2024 Yahoo. All rights reserved.