Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00075000 | 2024-04-16 10:23AM EDT | 2024-05-17 | 98.71 | 97.90 | 99.40 | +17.14 | +21.01% | 1 | 3 | 130.47% |
| GOOG240621C00075000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 85.83 | 98.30 | 99.30 | 0.00 | - | 1 | 318 | 95.90% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 98.45 | 99.55 | 0.00 | - | 1 | 1 | 86.91% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG241018C00075000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 82.80 | 99.55 | 100.60 | 0.00 | - | 1 | 1 | 76.88% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 2024-11-15 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 2024-12-20 | 80.42 | 100.15 | 101.35 | 0.00 | - | 2 | 27 | 71.88% |
| GOOG250117C00075000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 103.00 | 100.30 | 101.60 | +19.35 | +23.13% | 5 | 732 | 69.48% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 100.00 | 104.50 | 0.00 | - | 1 | 128 | 62.10% |
| GOOG251219C00075000 | 2024-04-24 1:19PM EDT | 2025-12-19 | 91.55 | 101.50 | 106.00 | 0.00 | - | 2 | 28 | 57.45% |
| GOOG260116C00075000 | 2024-04-26 10:24AM EDT | 2026-01-16 | 103.44 | 102.00 | 106.50 | +15.50 | +17.63% | 2 | 367 | 57.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 106.25% |
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 8,365 | 71.88% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 16 | 64.84% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.08 | 0.00 | - | 5 | 2,171 | 51.37% |
| GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 52.54% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.08 | 0.21 | 0.00 | - | 1 | 16 | 51.07% |
| GOOG241220P00075000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 0.19 | 0.10 | 0.24 | 0.00 | - | 39 | 784 | 48.05% |
| GOOG250117P00075000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 0.24 | 0.11 | 0.26 | 0.00 | - | 14 | 5,234 | 46.00% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 0.43 | 0.00 | 2.31 | 0.00 | - | 12 | 597 | 53.37% |
| GOOG250620P00075000 | 2024-04-25 2:15PM EDT | 2025-06-20 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 55.65% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 2025-12-19 | 0.94 | 0.00 | 1.99 | 0.00 | - | 5 | 412 | 44.46% |
| GOOG260116P00075000 | 2024-04-19 10:22AM EDT | 2026-01-16 | 1.23 | 0.04 | 2.04 | 0.00 | - | 2 | 664 | 43.71% |
© 2024 Yahoo. All rights reserved.