Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 2024-04-26 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 0.00% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 83.40 | 84.35 | +18.07 | +27.42% | 7 | 60 | 118.16% |
| GOOG240621C00090000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 84.27 | 83.95 | 84.70 | +16.18 | +23.76% | 1 | 12,697 | 91.11% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 84.10 | 84.95 | 0.00 | - | 2 | 9 | 78.71% |
| GOOG240920C00090000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 73.25 | 84.90 | 85.75 | 0.00 | - | 1 | 916 | 68.98% |
| GOOG241018C00090000 | 2024-03-19 10:40AM EDT | 2024-10-18 | 60.67 | 68.00 | 72.10 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 85.70 | 86.80 | +16.18 | +23.20% | 2 | 1 | 65.67% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 86.05 | 87.20 | 0.00 | - | 2 | 177 | 62.95% |
| GOOG250117C00090000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 87.35 | 86.40 | 87.55 | +16.35 | +23.03% | 9 | 1,412 | 61.46% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 85.70 | 90.00 | 0.00 | - | 30 | 14 | 59.25% |
| GOOG250620C00090000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 89.55 | 86.50 | 91.00 | +15.10 | +20.28% | 38 | 619 | 55.77% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 2025-12-19 | 79.41 | 89.10 | 93.50 | 0.00 | - | 6 | 417 | 53.66% |
| GOOG260116C00090000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 76.25 | 89.00 | 94.00 | 0.00 | - | 31 | 233 | 52.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00090000 | 2024-04-15 1:26PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 418.75% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 84.38% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 6 | 87.11% |
| GOOG240621P00090000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4,274 | 61.33% |
| GOOG240719P00090000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.07 | -0.10 | -90.91% | 14 | 480 | 51.56% |
| GOOG240920P00090000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 0.14 | 0.08 | 0.16 | -0.09 | -39.13% | 2 | 1,492 | 46.19% |
| GOOG241018P00090000 | 2024-04-26 10:00AM EDT | 2024-10-18 | 0.16 | 0.11 | 0.20 | -0.14 | -46.67% | 1 | 52 | 43.65% |
| GOOG241115P00090000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 0.19 | 0.17 | 0.29 | -0.21 | -52.50% | 1 | 95 | 42.82% |
| GOOG241220P00090000 | 2024-04-25 2:22PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.34 | -0.24 | -48.98% | 12 | 1,551 | 40.53% |
| GOOG250117P00090000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 0.34 | 0.30 | 0.39 | -0.25 | -42.37% | 5 | 7,592 | 39.21% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 53.53% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 2025-06-20 | 1.40 | 0.75 | 5.00 | 0.00 | - | 3 | 1,028 | 55.74% |
| GOOG251219P00090000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 2.07 | 0.75 | 3.95 | 0.00 | - | 7 | 452 | 43.31% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 1.53 | 1.00 | 4.05 | -0.96 | -38.55% | 3 | 244 | 42.66% |
© 2024 Yahoo. All rights reserved.