Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00205000 | 2024-04-26 10:58AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 51.95% |
| GOOG240517C00205000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 83 | 301 | 32.62% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 0.17 | 0.08 | 0.29 | +0.04 | +30.77% | 5 | 22 | 30.62% |
| GOOG240621C00205000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.47 | 0.41 | 0.46 | +0.21 | +80.77% | 85 | 1,447 | 26.51% |
| GOOG240719C00205000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 0.93 | 0.90 | 0.95 | +0.49 | +111.36% | 60 | 163 | 25.61% |
| GOOG240920C00205000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 3.33 | 3.10 | 3.25 | +2.01 | +152.27% | 4,015 | 589 | 28.28% |
| GOOG241018C00205000 | 2024-04-26 2:19PM EDT | 2024-10-18 | 4.07 | 3.90 | 4.15 | +2.17 | +114.21% | 32 | 31 | 28.47% |
| GOOG241115C00205000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 5.75 | 5.65 | 5.80 | +3.23 | +128.17% | 12 | 18 | 30.45% |
| GOOG241220C00205000 | 2024-04-26 2:37PM EDT | 2024-12-20 | 6.68 | 6.60 | 7.00 | +3.13 | +88.17% | 11 | 126 | 30.66% |
| GOOG250117C00205000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 7.71 | 7.55 | 7.90 | +3.41 | +79.30% | 99 | 248 | 30.74% |
| GOOG250321C00205000 | 2024-04-26 1:44PM EDT | 2025-03-21 | 10.22 | 8.35 | 10.45 | +4.02 | +64.84% | 12 | 115 | 31.93% |
| GOOG250620C00205000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 13.35 | 12.25 | 13.70 | +4.87 | +57.43% | 7 | 335 | 32.89% |
| GOOG251219C00205000 | 2024-04-24 10:47AM EDT | 2025-12-19 | 14.01 | 18.75 | 19.90 | 0.00 | - | 1 | 195 | 34.61% |
| GOOG260116C00205000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 19.30 | 20.00 | 21.00 | +5.43 | +39.15% | 5 | 402 | 35.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 32.95 | 34.05 | 0.00 | - | - | 1 | 20.94% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 33.15 | 36.60 | 0.00 | - | 2 | 1 | 23.00% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 36.55 | 40.95 | 0.00 | - | 7 | 4 | 22.65% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 36.50 | 39.45 | 0.00 | - | 3 | 15 | 20.31% |
© 2024 Yahoo. All rights reserved.