Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00105000 | 2024-04-17 10:07AM EDT | 2024-05-03 | 53.59 | 67.00 | 70.35 | 0.00 | - | 16 | 19 | 255.91% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 69.00 | 66.85 | 71.05 | +16.06 | +30.34% | 100 | 101 | 126.56% |
| GOOG240517C00105000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 68.94 | 67.30 | 70.90 | +17.64 | +34.39% | 18 | 58 | 111.23% |
| GOOG240531C00105000 | 2024-04-11 11:49AM EDT | 2024-05-31 | 55.00 | 67.20 | 71.40 | 0.00 | - | - | 1 | 92.48% |
| GOOG240621C00105000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 68.69 | 67.35 | 71.00 | +18.77 | +37.60% | 108 | 4,314 | 70.12% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 67.85 | 71.55 | 0.00 | - | 10 | 78 | 65.99% |
| GOOG240920C00105000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 73.22 | 68.50 | 72.50 | +15.62 | +27.12% | 1 | 1,126 | 57.01% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 69.35 | 73.05 | +12.94 | +22.04% | 2 | 33 | 56.89% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 69.95 | 73.60 | +17.79 | +33.04% | 2 | 42 | 55.97% |
| GOOG241220C00105000 | 2024-04-26 12:16PM EDT | 2024-12-20 | 72.44 | 70.00 | 74.10 | +14.09 | +24.15% | 44 | 1,075 | 53.00% |
| GOOG250117C00105000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 60.93 | 70.50 | 74.95 | 0.00 | - | 2 | 1,884 | 53.03% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 71.50 | 76.50 | 0.00 | - | 4 | 4 | 52.19% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 2025-06-20 | 59.20 | 73.00 | 78.00 | 0.00 | - | 10 | 107 | 50.48% |
| GOOG251219C00105000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 78.42 | 76.00 | 81.00 | +12.42 | +18.82% | 3 | 103 | 53.85% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 78.39 | 76.50 | 81.50 | +14.39 | +22.48% | 12 | 79 | 53.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 3 | 115.63% |
| GOOG240510P00105000 | 2024-04-25 11:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 33 | 81.25% |
| GOOG240517P00105000 | 2024-04-26 1:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 84 | 1,498 | 73.44% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 72.66% |
| GOOG240621P00105000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | -0.13 | -72.22% | 5 | 2,740 | 51.95% |
| GOOG240719P00105000 | 2024-04-26 1:53PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.11 | -0.15 | -65.22% | 210 | 777 | 45.70% |
| GOOG240920P00105000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.21 | -0.34 | -65.38% | 13 | 4,365 | 37.79% |
| GOOG241018P00105000 | 2024-04-26 12:52PM EDT | 2024-10-18 | 0.25 | 0.19 | 0.26 | -0.46 | -64.79% | 117 | 161 | 35.79% |
| GOOG241115P00105000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 1.00 | 0.35 | 0.66 | 0.00 | - | 1 | 92 | 38.99% |
| GOOG241220P00105000 | 2024-04-26 11:47AM EDT | 2024-12-20 | 0.55 | 0.51 | 0.65 | -0.59 | -51.75% | 4 | 1,008 | 35.91% |
| GOOG250117P00105000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 0.70 | 0.60 | 0.77 | -0.57 | -44.88% | 12 | 2,883 | 35.10% |
| GOOG250321P00105000 | 2024-04-23 1:56PM EDT | 2025-03-21 | 1.73 | 0.00 | 3.10 | 0.00 | - | 5 | 172 | 44.06% |
| GOOG250620P00105000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 1.47 | 1.25 | 1.74 | -1.27 | -46.35% | 1 | 980 | 33.42% |
| GOOG251219P00105000 | 2024-04-26 2:19PM EDT | 2025-12-19 | 2.54 | 2.38 | 2.69 | -1.31 | -34.03% | 33 | 2,936 | 31.29% |
| GOOG260116P00105000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 2.90 | 2.73 | 2.97 | -1.20 | -29.27% | 86 | 2,472 | 31.45% |
© 2024 Yahoo. All rights reserved.