Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00120000 | 2024-04-26 2:59PM EDT | 2024-04-26 | 52.98 | 51.65 | 55.90 | +15.48 | +41.28% | 10 | 34 | 307.03% |
| GOOG240503C00120000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 52.85 | 52.05 | 55.50 | +17.47 | +49.38% | 6 | 29 | 108.59% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 39.52 | 51.90 | 56.10 | 0.00 | - | 1 | 1 | 96.00% |
| GOOG240517C00120000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 53.20 | 52.55 | 55.55 | +14.81 | +38.58% | 37 | 7,105 | 81.35% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 53.45 | 52.20 | 56.45 | +12.83 | +31.59% | 1 | 1 | 78.76% |
| GOOG240621C00120000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 54.50 | 52.55 | 54.90 | +15.45 | +39.56% | 39 | 4,910 | 64.62% |
| GOOG240719C00120000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 55.20 | 53.10 | 56.80 | +17.62 | +46.89% | 10 | 811 | 53.42% |
| GOOG240920C00120000 | 2024-04-26 11:47AM EDT | 2024-09-20 | 56.50 | 54.00 | 58.00 | +15.06 | +36.34% | 25 | 3,463 | 57.64% |
| GOOG241018C00120000 | 2024-04-26 9:43AM EDT | 2024-10-18 | 57.68 | 55.05 | 58.75 | +17.97 | +45.25% | 30 | 73 | 55.94% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 2024-11-15 | 45.75 | 55.90 | 59.55 | 0.00 | - | 7 | 83 | 54.86% |
| GOOG241220C00120000 | 2024-04-26 1:57PM EDT | 2024-12-20 | 58.60 | 56.00 | 60.25 | +14.61 | +33.21% | 50 | 787 | 52.95% |
| GOOG250117C00120000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 59.14 | 57.80 | 59.50 | +12.69 | +27.32% | 113 | 3,174 | 47.80% |
| GOOG250321C00120000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 59.69 | 58.05 | 63.00 | +14.69 | +32.64% | 1 | 24 | 52.17% |
| GOOG250620C00120000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 62.52 | 60.00 | 65.00 | +13.07 | +26.43% | 18 | 1,206 | 50.50% |
| GOOG251219C00120000 | 2024-04-26 12:04PM EDT | 2025-12-19 | 66.42 | 64.45 | 67.10 | +12.62 | +23.46% | 9 | 1,553 | 45.85% |
| GOOG260116C00120000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 67.65 | 65.85 | 67.65 | +12.88 | +23.52% | 91 | 400 | 45.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 341 | 231.25% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 16 | 470 | 81.25% |
| GOOG240510P00120000 | 2024-04-26 2:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 12 | 44 | 68.75% |
| GOOG240517P00120000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 102 | 10,688 | 58.98% |
| GOOG240524P00120000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.13 | -0.19 | -70.37% | 100 | 726 | 55.08% |
| GOOG240531P00120000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.33 | -0.70 | -93.33% | 8 | 40 | 56.15% |
| GOOG240621P00120000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.15 | -0.22 | -64.71% | 46 | 5,507 | 43.95% |
| GOOG240719P00120000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.20 | -0.37 | -71.15% | 179 | 2,407 | 37.60% |
| GOOG240920P00120000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.45 | -0.82 | -64.06% | 163 | 6,286 | 32.64% |
| GOOG241018P00120000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 0.58 | 0.52 | 0.60 | -1.07 | -64.85% | 24 | 474 | 31.62% |
| GOOG241115P00120000 | 2024-04-26 12:26PM EDT | 2024-11-15 | 1.03 | 0.74 | 1.21 | -1.05 | -50.48% | 5 | 1,093 | 34.18% |
| GOOG241220P00120000 | 2024-04-26 2:35PM EDT | 2024-12-20 | 1.25 | 1.14 | 1.34 | -1.35 | -51.92% | 26 | 1,564 | 32.36% |
| GOOG250117P00120000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 1.37 | 1.33 | 1.46 | -1.37 | -50.00% | 93 | 5,442 | 31.26% |
| GOOG250321P00120000 | 2024-04-26 3:06PM EDT | 2025-03-21 | 2.00 | 1.80 | 2.40 | -1.30 | -39.39% | 29 | 162 | 32.12% |
| GOOG250620P00120000 | 2024-04-26 11:29AM EDT | 2025-06-20 | 2.75 | 2.54 | 2.89 | -2.25 | -45.00% | 4 | 1,629 | 30.05% |
| GOOG251219P00120000 | 2024-04-26 1:16PM EDT | 2025-12-19 | 4.27 | 4.30 | 4.80 | -2.58 | -37.66% | 113 | 452 | 29.67% |
| GOOG260116P00120000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 4.58 | 4.50 | 4.95 | -2.32 | -33.62% | 28 | 370 | 29.33% |
© 2024 Yahoo. All rights reserved.