Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 2024-04-26 | 39.25 | 44.35 | 46.10 | 0.00 | - | 6 | 8 | 210.45% |
| GOOG240503C00115000 | 2024-04-15 1:44PM EDT | 2024-05-03 | 42.52 | 44.70 | 46.25 | 0.00 | - | 30 | 31 | 98.83% |
| GOOG240510C00115000 | 2024-04-18 12:12PM EDT | 2024-05-10 | 43.10 | 45.15 | 46.00 | 0.00 | - | - | 2 | 82.13% |
| GOOG240517C00115000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 40.67 | 45.50 | 46.00 | 0.00 | - | 100 | 121 | 75.39% |
| GOOG240621C00115000 | 2024-04-22 12:56PM EDT | 2024-06-21 | 44.09 | 46.25 | 46.70 | 0.00 | - | 3 | 1,702 | 59.18% |
| GOOG240719C00115000 | 2024-04-18 2:41PM EDT | 2024-07-19 | 44.54 | 46.75 | 47.30 | 0.00 | - | 5 | 127 | 53.81% |
| GOOG240920C00115000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 48.70 | 48.35 | 48.70 | +4.10 | +9.19% | 2 | 1,276 | 50.31% |
| GOOG241018C00115000 | 2024-04-18 11:28AM EDT | 2024-10-18 | 48.80 | 49.20 | 49.40 | +1.79 | +3.81% | 3 | 80 | 49.26% |
| GOOG241115C00115000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 47.90 | 49.80 | 50.30 | 0.00 | - | 200 | 229 | 49.26% |
| GOOG241220C00115000 | 2024-04-19 10:00AM EDT | 2024-12-20 | 47.37 | 50.80 | 51.20 | 0.00 | - | 3 | 392 | 48.58% |
| GOOG250117C00115000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 51.05 | 51.40 | 51.90 | +1.05 | +2.10% | 3 | 3,072 | 48.13% |
| GOOG250321C00115000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 48.75 | 51.65 | 55.25 | 0.00 | - | 10 | 17 | 52.02% |
| GOOG250620C00115000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 55.55 | 54.40 | 56.20 | +3.55 | +6.83% | 16 | 288 | 48.18% |
| GOOG251219C00115000 | 2024-04-16 3:20PM EDT | 2025-12-19 | 56.50 | 58.75 | 59.85 | 0.00 | - | 1 | 611 | 46.78% |
| GOOG260116C00115000 | 2024-04-23 10:35AM EDT | 2026-01-16 | 60.15 | 58.75 | 62.10 | +4.20 | +7.51% | 1 | 75 | 49.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 103.13% |
| GOOG240503P00115000 | 2024-04-22 2:13PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 18 | 69.53% |
| GOOG240510P00115000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 2 | 17 | 61.33% |
| GOOG240517P00115000 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.12 | +0.01 | +9.09% | 10 | 2,174 | 57.62% |
| GOOG240524P00115000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.17 | 0.11 | 0.19 | 0.00 | - | 4 | 244 | 54.00% |
| GOOG240531P00115000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 0.19 | 0.09 | 0.21 | 0.00 | - | 5 | 28 | 51.56% |
| GOOG240621P00115000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 21 | 4,935 | 43.02% |
| GOOG240719P00115000 | 2024-04-23 1:02PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.41 | -0.08 | -16.67% | 14 | 863 | 38.53% |
| GOOG240920P00115000 | 2024-04-23 9:32AM EDT | 2024-09-20 | 0.95 | 0.85 | 0.89 | -0.05 | -5.00% | 20 | 1,684 | 34.51% |
| GOOG241018P00115000 | 2024-04-23 9:46AM EDT | 2024-10-18 | 1.16 | 1.08 | 1.13 | -0.09 | -7.20% | 1 | 1,240 | 33.53% |
| GOOG241115P00115000 | 2024-04-23 10:57AM EDT | 2024-11-15 | 1.55 | 1.45 | 1.50 | -0.17 | -9.88% | 9 | 116 | 33.50% |
| GOOG241220P00115000 | 2024-04-22 9:46AM EDT | 2024-12-20 | 1.97 | 1.75 | 1.82 | 0.00 | - | 3 | 2,070 | 32.64% |
| GOOG250117P00115000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 2.18 | 1.98 | 2.05 | 0.00 | - | 24 | 3,481 | 31.96% |
| GOOG250321P00115000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 3.00 | 2.58 | 2.78 | 0.00 | - | 1 | 443 | 31.55% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 2025-06-20 | 4.10 | 2.34 | 3.65 | 0.00 | - | 2 | 1,805 | 30.59% |
| GOOG251219P00115000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 5.95 | 3.55 | 5.40 | 0.00 | - | 1 | 424 | 29.54% |
| GOOG260116P00115000 | 2024-04-12 9:37AM EDT | 2026-01-16 | 5.20 | 5.35 | 6.55 | 0.00 | - | 3 | 285 | 31.21% |
© 2024 Yahoo. All rights reserved.