Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 103.07 | 103.10 | 104.40 | +16.48 | +19.03% | 1 | 6 | 143.36% |
| GOOG240621C00070000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 103.75 | 103.70 | 104.75 | +13.43 | +14.87% | 10 | 227 | 119.73% |
| GOOG240719C00070000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 84.51 | 103.90 | 104.60 | 0.00 | - | 1 | 4 | 98.78% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 103.71 | 104.40 | 105.40 | +18.24 | +21.34% | 1 | 474 | 86.33% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 104.70 | 105.70 | +11.93 | +12.96% | 1 | 2 | 82.93% |
| GOOG241115C00070000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 92.30 | 104.75 | 105.80 | 0.00 | - | 10 | 12 | 77.83% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 2024-12-20 | 107.00 | 105.25 | 106.35 | +17.10 | +19.02% | 1 | 18 | 76.73% |
| GOOG250117C00070000 | 2024-04-12 9:47AM EDT | 2025-01-17 | 93.47 | 105.25 | 106.45 | 0.00 | - | 1 | 916 | 73.01% |
| GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 2025-03-21 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 105.05 | 109.50 | 0.00 | - | 1 | 176 | 66.20% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 2025-12-19 | 94.00 | 106.00 | 111.00 | 0.00 | - | 1 | 68 | 60.22% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 106.90 | 106.50 | 111.50 | +9.40 | +9.64% | 5 | 179 | 60.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5,391 | 78.13% |
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 47 | 67.97% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 2024-09-20 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 3,519 | 55.86% |
| GOOG241018P00070000 | 2024-04-08 1:38PM EDT | 2024-10-18 | 0.07 | 0.03 | 0.12 | 0.00 | - | 20 | 54 | 51.95% |
| GOOG241115P00070000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.27 | -0.09 | -56.25% | 5 | 116 | 51.86% |
| GOOG241220P00070000 | 2024-04-26 12:54PM EDT | 2024-12-20 | 0.15 | 0.08 | 0.19 | -0.02 | -11.76% | 5 | 1,107 | 50.10% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.17 | +0.03 | +25.00% | 104 | 3,311 | 46.68% |
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 0.30 | 0.07 | 2.26 | 0.00 | - | 11 | 375 | 57.40% |
| GOOG250620P00070000 | 2024-04-22 2:33PM EDT | 2025-06-20 | 0.55 | 0.00 | 1.87 | 0.00 | - | 2 | 1,328 | 56.25% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 2025-12-19 | 0.82 | 0.10 | 1.87 | 0.00 | - | 2 | 856 | 47.01% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 2026-01-16 | 1.00 | 0.27 | 1.92 | 0.00 | - | 1 | 2,545 | 46.23% |
© 2024 Yahoo. All rights reserved.