Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 2024-05-03 | 30.60 | 47.05 | 50.55 | 0.00 | - | 2 | 11 | 108.20% |
| GOOG240517C00125000 | 2024-04-26 11:40AM EDT | 2024-05-17 | 49.15 | 47.60 | 50.75 | +15.45 | +45.85% | 135 | 729 | 79.59% |
| GOOG240621C00125000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 49.38 | 47.60 | 51.25 | +15.38 | +45.24% | 132 | 5,122 | 52.98% |
| GOOG240719C00125000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 50.29 | 48.20 | 51.85 | +15.34 | +43.89% | 6 | 492 | 63.35% |
| GOOG240920C00125000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 50.67 | 49.00 | 52.85 | +13.87 | +37.69% | 121 | 6,953 | 52.52% |
| GOOG241018C00125000 | 2024-04-25 1:15PM EDT | 2024-10-18 | 52.61 | 50.40 | 54.05 | +15.41 | +41.42% | 1 | 532 | 52.80% |
| GOOG241115C00125000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 53.15 | 51.55 | 55.00 | +13.05 | +32.54% | 2 | 95 | 52.24% |
| GOOG241220C00125000 | 2024-04-26 12:09PM EDT | 2024-12-20 | 53.20 | 53.40 | 55.80 | +14.10 | +36.06% | 15 | 812 | 50.66% |
| GOOG250117C00125000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 55.22 | 52.35 | 56.90 | +14.08 | +34.22% | 36 | 3,328 | 50.95% |
| GOOG250321C00125000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 56.35 | 54.00 | 58.50 | +11.25 | +24.94% | 2 | 43 | 49.64% |
| GOOG250620C00125000 | 2024-04-26 2:11PM EDT | 2025-06-20 | 58.24 | 56.00 | 59.65 | +12.84 | +28.28% | 73 | 641 | 46.30% |
| GOOG251219C00125000 | 2024-04-26 2:14PM EDT | 2025-12-19 | 62.05 | 62.45 | 63.35 | +10.14 | +19.53% | 27 | 513 | 44.81% |
| GOOG260116C00125000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 63.85 | 63.00 | 64.85 | +13.85 | +27.70% | 80 | 813 | 46.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00125000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 47 | 461 | 78.13% |
| GOOG240510P00125000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.06 | -0.19 | -95.00% | 52 | 185 | 66.41% |
| GOOG240517P00125000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 333 | 4,972 | 56.64% |
| GOOG240524P00125000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.11 | -0.38 | -84.44% | 7 | 121 | 54.10% |
| GOOG240531P00125000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.34 | -0.38 | -84.44% | 26 | 134 | 51.56% |
| GOOG240621P00125000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.19 | -0.34 | -68.00% | 150 | 10,127 | 41.50% |
| GOOG240719P00125000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.22 | -0.61 | -76.25% | 341 | 1,774 | 34.67% |
| GOOG240920P00125000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 0.66 | 0.54 | 0.68 | -1.09 | -62.29% | 181 | 4,660 | 32.19% |
| GOOG241018P00125000 | 2024-04-26 3:50PM EDT | 2024-10-18 | 0.79 | 0.75 | 0.80 | -1.35 | -63.08% | 21 | 375 | 30.54% |
| GOOG241115P00125000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 1.20 | 1.09 | 1.23 | -1.53 | -56.04% | 17 | 122 | 31.31% |
| GOOG241220P00125000 | 2024-04-26 2:10PM EDT | 2024-12-20 | 1.53 | 1.47 | 1.55 | -1.74 | -53.21% | 62 | 3,903 | 30.65% |
| GOOG250117P00125000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 1.74 | 1.69 | 1.79 | -1.76 | -50.29% | 108 | 5,365 | 30.12% |
| GOOG250321P00125000 | 2024-04-26 3:36PM EDT | 2025-03-21 | 2.37 | 2.30 | 2.88 | -1.67 | -41.34% | 43 | 6,283 | 31.10% |
| GOOG250620P00125000 | 2024-04-26 12:37PM EDT | 2025-06-20 | 3.35 | 3.05 | 4.45 | -1.90 | -36.19% | 12 | 1,071 | 31.84% |
| GOOG251219P00125000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 5.30 | 5.15 | 5.65 | -2.10 | -28.38% | 7 | 569 | 29.07% |
| GOOG260116P00125000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 5.55 | 4.55 | 5.90 | -2.55 | -31.48% | 27 | 572 | 28.89% |
© 2024 Yahoo. All rights reserved.