Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00145000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 13.87 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOG240503C00145000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 14.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240510C00145000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 14.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240517C00145000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| GOOG240524C00145000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 15.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240531C00145000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 15.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240621C00145000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GOOG240719C00145000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-04-25 1:18PM EDT | 2024-09-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOG241018C00145000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GOOG241115C00145000 | 2024-04-25 2:43PM EDT | 2024-11-15 | 23.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 26.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-04-25 3:39PM EDT | 2025-03-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-04-25 10:02AM EDT | 2025-12-19 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-04-25 2:38PM EDT | 2026-01-16 | 38.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00145000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12,155 | 0 | 50.00% |
| GOOG240503P00145000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 12.50% |
| GOOG240510P00145000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| GOOG240517P00145000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| GOOG240524P00145000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 2.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| GOOG240531P00145000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| GOOG240621P00145000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 6.25% |
| GOOG240719P00145000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| GOOG240920P00145000 | 2024-04-25 2:35PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| GOOG241018P00145000 | 2024-04-25 2:30PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| GOOG241115P00145000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG241220P00145000 | 2024-04-25 2:41PM EDT | 2024-12-20 | 7.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG250117P00145000 | 2024-04-25 3:28PM EDT | 2025-01-17 | 8.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GOOG250321P00145000 | 2024-04-25 2:14PM EDT | 2025-03-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG250620P00145000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219P00145000 | 2024-04-24 3:41PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG260116P00145000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.