Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 2024-04-26 | 59.80 | 58.95 | 60.95 | 0.00 | - | 9 | 36 | 220.31% |
| GOOG240503C00100000 | 2024-04-22 12:11PM EDT | 2024-05-03 | 57.76 | 58.60 | 61.65 | 0.00 | - | 8 | 17 | 142.19% |
| GOOG240517C00100000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 56.14 | 59.95 | 60.80 | 0.00 | - | 85 | 203 | 103.08% |
| GOOG240621C00100000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 61.40 | 60.45 | 61.15 | +0.50 | +0.82% | 1 | 12,004 | 74.22% |
| GOOG240719C00100000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 57.46 | 61.00 | 61.60 | 0.00 | - | 3 | 258 | 67.41% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 59.45 | 62.20 | 62.70 | 0.00 | - | 2 | 299 | 59.94% |
| GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 55.15 | 59.15 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 63.15 | 63.80 | 0.00 | - | 1 | 12 | 56.55% |
| GOOG241220C00100000 | 2024-04-23 12:57PM EDT | 2024-12-20 | 64.45 | 63.80 | 64.50 | 0.00 | - | 5 | 611 | 55.29% |
| GOOG250117C00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 64.90 | 64.35 | 65.20 | +5.03 | +8.40% | 11 | 3,154 | 54.82% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 65.62 | 63.90 | 68.00 | 0.00 | - | 2 | 5,763 | 53.33% |
| GOOG250620C00100000 | 2024-04-23 11:45AM EDT | 2025-06-20 | 67.80 | 66.10 | 69.15 | 0.00 | - | 4 | 548 | 51.95% |
| GOOG251219C00100000 | 2024-04-22 2:10PM EDT | 2025-12-19 | 70.00 | 69.30 | 72.80 | 0.00 | - | 10 | 387 | 50.89% |
| GOOG260116C00100000 | 2024-04-23 11:21AM EDT | 2026-01-16 | 71.45 | 69.35 | 74.00 | 0.00 | - | 5 | 627 | 51.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00100000 | 2024-04-24 10:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 168.75% |
| GOOG240503P00100000 | 2024-04-23 9:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 103.13% |
| GOOG240510P00100000 | 2024-04-12 3:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 74.22% |
| GOOG240517P00100000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,028 | 69.53% |
| GOOG240524P00100000 | 2024-04-09 10:13AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 2 | 66.21% |
| GOOG240621P00100000 | 2024-04-23 10:10AM EDT | 2024-06-21 | 0.11 | 0.08 | 0.12 | 0.00 | - | 3 | 4,337 | 51.17% |
| GOOG240719P00100000 | 2024-04-23 12:52PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 364 | 45.31% |
| GOOG240920P00100000 | 2024-04-22 11:14AM EDT | 2024-09-20 | 0.43 | 0.31 | 0.40 | 0.00 | - | 3 | 2,643 | 39.55% |
| GOOG241018P00100000 | 2024-04-19 11:30AM EDT | 2024-10-18 | 0.58 | 0.42 | 0.52 | 0.00 | - | 1 | 61 | 38.06% |
| GOOG241115P00100000 | 2024-04-19 3:24PM EDT | 2024-11-15 | 0.81 | 0.55 | 0.78 | 0.00 | - | 1 | 454 | 38.31% |
| GOOG241220P00100000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 0.84 | 0.80 | 0.88 | 0.00 | - | 46 | 1,269 | 36.30% |
| GOOG250117P00100000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 1.04 | 0.96 | 1.03 | 0.00 | - | 1 | 4,449 | 35.56% |
| GOOG250321P00100000 | 2024-04-22 2:20PM EDT | 2025-03-21 | 1.47 | 0.84 | 1.68 | 0.00 | - | 3 | 1,113 | 35.93% |
| GOOG250620P00100000 | 2024-04-23 1:49PM EDT | 2025-06-20 | 1.90 | 0.85 | 2.03 | 0.00 | - | 60 | 1,625 | 33.42% |
| GOOG251219P00100000 | 2024-04-24 10:14AM EDT | 2025-12-19 | 3.05 | 2.15 | 3.15 | -0.05 | -1.61% | 15 | 742 | 31.67% |
| GOOG260116P00100000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.23 | 3.15 | 3.60 | 0.00 | - | 1 | 1,014 | 32.27% |
© 2024 Yahoo. All rights reserved.