Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00110000 | 2024-04-12 1:18PM EDT | 2024-04-19 | 49.31 | 46.40 | 46.65 | 0.00 | - | 8 | 12,015 | 194.53% |
| GOOG240426C00110000 | 2024-04-04 10:06AM EDT | 2024-04-26 | 44.45 | 46.15 | 47.10 | 0.00 | - | 1 | 9 | 121.88% |
| GOOG240503C00110000 | 2024-04-16 10:48AM EDT | 2024-05-03 | 45.86 | 46.75 | 47.30 | -3.32 | -6.75% | 1 | 1 | 106.93% |
| GOOG240517C00110000 | 2024-04-12 12:47PM EDT | 2024-05-17 | 49.87 | 47.05 | 47.45 | 0.00 | - | 2 | 53 | 84.30% |
| GOOG240621C00110000 | 2024-04-15 9:48AM EDT | 2024-06-21 | 50.64 | 47.50 | 48.20 | 0.00 | - | 3 | 2,096 | 64.77% |
| GOOG240719C00110000 | 2024-04-11 1:37PM EDT | 2024-07-19 | 51.90 | 48.00 | 48.60 | 0.00 | - | 1 | 69 | 57.98% |
| GOOG240920C00110000 | 2024-04-15 3:49PM EDT | 2024-09-20 | 50.00 | 49.60 | 50.05 | 0.00 | - | 1 | 2,772 | 53.06% |
| GOOG241018C00110000 | 2024-04-10 11:37AM EDT | 2024-10-18 | 50.60 | 50.20 | 50.70 | 0.00 | - | 81 | 269 | 51.64% |
| GOOG241115C00110000 | 2024-04-11 9:50AM EDT | 2024-11-15 | 53.55 | 51.10 | 51.55 | 0.00 | - | 19 | 44 | 51.53% |
| GOOG241220C00110000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 54.50 | 51.85 | 52.40 | 0.00 | - | 11 | 839 | 50.51% |
| GOOG250117C00110000 | 2024-04-11 2:31PM EDT | 2025-01-17 | 56.70 | 52.00 | 52.95 | 0.00 | - | 96 | 1,427 | 50.48% |
| GOOG250321C00110000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 55.00 | 53.00 | 55.05 | 0.00 | - | 1 | 37 | 51.23% |
| GOOG250620C00110000 | 2024-04-15 1:22PM EDT | 2025-06-20 | 58.20 | 55.15 | 57.70 | 0.00 | - | 32 | 767 | 51.52% |
| GOOG251219C00110000 | 2024-04-12 3:21PM EDT | 2025-12-19 | 62.00 | 59.00 | 62.15 | 0.00 | - | 4 | 1,487 | 51.31% |
| GOOG260116C00110000 | 2024-04-11 3:52PM EDT | 2026-01-16 | 64.47 | 58.80 | 61.15 | 0.00 | - | 5 | 206 | 48.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00110000 | 2024-04-15 2:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,423 | 109.38% |
| GOOG240426P00110000 | 2024-04-08 11:19AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 62 | 78.91% |
| GOOG240503P00110000 | 2024-04-11 11:54AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 3 | 67.58% |
| GOOG240517P00110000 | 2024-04-15 2:31PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | 0.00 | - | 30 | 1,499 | 56.45% |
| GOOG240621P00110000 | 2024-04-15 1:51PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.28 | +0.01 | +4.17% | 1 | 11,052 | 43.36% |
| GOOG240719P00110000 | 2024-04-12 12:44PM EDT | 2024-07-19 | 0.34 | 0.35 | 0.40 | 0.00 | - | 4 | 541 | 38.79% |
| GOOG240920P00110000 | 2024-04-16 11:04AM EDT | 2024-09-20 | 0.85 | 0.75 | 0.84 | +0.20 | +30.77% | 52 | 2,069 | 34.99% |
| GOOG241018P00110000 | 2024-04-11 2:51PM EDT | 2024-10-18 | 0.80 | 0.97 | 1.03 | 0.00 | - | 6 | 215 | 33.78% |
| GOOG241115P00110000 | 2024-04-12 3:57PM EDT | 2024-11-15 | 1.23 | 1.33 | 1.40 | 0.00 | - | 2 | 123 | 33.96% |
| GOOG241220P00110000 | 2024-04-15 2:13PM EDT | 2024-12-20 | 1.66 | 1.61 | 1.68 | 0.00 | - | 6 | 1,830 | 33.03% |
| GOOG250117P00110000 | 2024-04-16 11:06AM EDT | 2025-01-17 | 1.90 | 1.81 | 1.91 | -0.03 | -1.55% | 4 | 3,384 | 32.45% |
| GOOG250321P00110000 | 2024-04-09 1:30PM EDT | 2025-03-21 | 1.99 | 2.39 | 2.50 | 0.00 | - | 1 | 215 | 31.69% |
| GOOG250620P00110000 | 2024-04-15 2:35PM EDT | 2025-06-20 | 3.40 | 3.15 | 3.35 | +0.21 | +6.58% | 15 | 1,414 | 30.90% |
| GOOG251219P00110000 | 2024-04-08 3:41PM EDT | 2025-12-19 | 4.65 | 4.65 | 5.05 | 0.00 | - | 5 | 1,038 | 29.99% |
| GOOG260116P00110000 | 2024-04-16 12:14PM EDT | 2026-01-16 | 5.85 | 4.95 | 5.20 | +0.75 | +14.71% | 1 | 606 | 29.65% |
© 2024 Yahoo. All rights reserved.