Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 2024-05-17 | 75.79 | 79.45 | 80.30 | 0.00 | - | 1 | 3 | 139.06% |
| GOOG240621C00080000 | 2024-04-17 1:29PM EDT | 2024-06-21 | 77.50 | 79.75 | 80.50 | 0.00 | - | 1 | 601 | 80.96% |
| GOOG240719C00080000 | 2024-04-18 1:09PM EDT | 2024-07-19 | 78.89 | 80.05 | 80.80 | 0.00 | - | 1 | 5 | 76.51% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG241018C00080000 | 2024-04-18 1:09PM EDT | 2024-10-18 | 80.09 | 81.55 | 82.10 | 0.00 | - | - | 1 | 70.03% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 46.34% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 82.15 | 82.85 | 0.00 | - | 1 | 109 | 64.99% |
| GOOG250117C00080000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 83.68 | 82.50 | 83.30 | 0.00 | - | 65 | 1,550 | 63.97% |
| GOOG250321C00080000 | 2024-04-15 3:04PM EDT | 2025-03-21 | 81.25 | 81.60 | 85.75 | 0.00 | - | 7 | 29 | 61.51% |
| GOOG250620C00080000 | 2024-04-17 1:29PM EDT | 2025-06-20 | 82.68 | 82.50 | 87.50 | 0.00 | - | 2 | 144 | 59.88% |
| GOOG251219C00080000 | 2024-04-04 1:33PM EDT | 2025-12-19 | 83.50 | 84.50 | 89.50 | 0.00 | - | 10 | 318 | 56.16% |
| GOOG260116C00080000 | 2024-04-19 1:16PM EDT | 2026-01-16 | 83.58 | 85.00 | 90.00 | 0.00 | - | 1 | 240 | 56.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 131.25% |
| GOOG240517P00080000 | 2024-03-15 3:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 64 | 130.27% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 1,824 | 63.67% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.07 | 0.00 | - | 80 | 111 | 54.69% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.15 | 0.00 | - | 2 | 1,424 | 48.19% |
| GOOG241018P00080000 | 2024-04-22 1:51PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 105 | 45.70% |
| GOOG241115P00080000 | 2024-04-11 11:32AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.34 | 0.00 | - | 4 | 3 | 46.34% |
| GOOG241220P00080000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 0.29 | 0.21 | 0.34 | 0.00 | - | 1 | 756 | 42.85% |
| GOOG250117P00080000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 0.40 | 0.25 | 0.40 | 0.00 | - | 26 | 6,055 | 41.65% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.56 | 0.00 | - | 6 | 318 | 55.20% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 2025-06-20 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 802 | 59.55% |
| GOOG251219P00080000 | 2024-04-18 9:30AM EDT | 2025-12-19 | 1.35 | 0.00 | 2.50 | 0.00 | - | 23 | 735 | 40.64% |
| GOOG260116P00080000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 1.53 | 1.15 | 2.59 | 0.00 | - | 4 | 150 | 40.11% |
© 2024 Yahoo. All rights reserved.