NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 3:16 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00130000 | 4/23/2024 5:35 PM | 2024-04-26 | 30.48 | 29.00 | 30.45 | 2.53 | 9.05% | 1 | 97 | 67.19% |
| GOOG240503C00130000 | 4/22/2024 1:34 PM | 2024-05-03 | 25.70 | 29.00 | 31.20 | 0.00 | 0.00% | 1 | 153 | 72.27% |
| GOOG240510C00130000 | 4/15/2024 3:20 PM | 2024-05-10 | 30.53 | 30.10 | 30.95 | 0.00 | 0.00% | 1 | 5 | 66.82% |
| GOOG240517C00130000 | 4/22/2024 3:14 PM | 2024-05-17 | 30.50 | 30.25 | 30.90 | 3.58 | 13.30% | 1 | 1,723 | 57.57% |
| GOOG240531C00130000 | 4/22/2024 6:48 PM | 2024-05-31 | 29.93 | 30.70 | 31.45 | 0.00 | 0.00% | 2 | 4 | 52.16% |
| GOOG240621C00130000 | 4/23/2024 6:52 PM | 2024-06-21 | 31.65 | 31.60 | 32.00 | 1.30 | 4.28% | 60 | 8,011 | 49.44% |
| GOOG240719C00130000 | 4/23/2024 5:49 PM | 2024-07-19 | 32.93 | 32.20 | 32.70 | 4.03 | 13.94% | 10 | 642 | 44.85% |
| GOOG240920C00130000 | 4/23/2024 5:05 PM | 2024-09-20 | 35.25 | 34.80 | 34.95 | 2.28 | 6.92% | 8 | 4,692 | 42.92% |
| GOOG241018C00130000 | 4/23/2024 1:38 PM | 2024-10-18 | 35.70 | 35.70 | 35.95 | 2.10 | 6.25% | 7 | 889 | 42.66% |
| GOOG241115C00130000 | 4/19/2024 1:52 PM | 2024-11-15 | 35.55 | 36.85 | 37.10 | 1.35 | 3.95% | 2 | 65 | 43.02% |
| GOOG241220C00130000 | 4/23/2024 3:01 PM | 2024-12-20 | 38.01 | 37.95 | 38.30 | 1.01 | 2.73% | 31 | 1,035 | 42.92% |
| GOOG250117C00130000 | 4/23/2024 2:56 PM | 2025-01-17 | 38.80 | 38.70 | 39.00 | 2.50 | 6.89% | 2 | 3,087 | 42.33% |
| GOOG250321C00130000 | 4/17/2024 7:39 PM | 2025-03-21 | 39.04 | 38.80 | 41.70 | 0.00 | 0.00% | 4 | 47 | 43.87% |
| GOOG250620C00130000 | 4/23/2024 4:03 PM | 2025-06-20 | 43.75 | 41.60 | 44.20 | 1.15 | 2.70% | 1 | 1,315 | 43.49% |
| GOOG251219C00130000 | 4/23/2024 2:17 PM | 2025-12-19 | 47.85 | 46.75 | 49.60 | 2.55 | 5.63% | 13 | 924 | 44.53% |
| GOOG260116C00130000 | 4/23/2024 3:28 PM | 2026-01-16 | 49.27 | 47.35 | 50.75 | 3.23 | 7.02% | 2 | 713 | 45.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00130000 | 4/23/2024 6:48 PM | 2024-04-26 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 8 | 542 | 83.59% |
| GOOG240503P00130000 | 4/23/2024 3:58 PM | 2024-05-03 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 8 | 271 | 56.84% |
| GOOG240510P00130000 | 4/23/2024 5:14 PM | 2024-05-10 | 0.16 | 0.14 | 0.18 | -0.09 | -36.00% | 19 | 569 | 49.12% |
| GOOG240517P00130000 | 4/23/2024 5:26 PM | 2024-05-17 | 0.34 | 0.33 | 0.36 | -0.11 | -24.44% | 266 | 7,646 | 47.41% |
| GOOG240524P00130000 | 4/23/2024 4:57 PM | 2024-05-24 | 0.40 | 0.38 | 0.45 | -0.34 | -45.95% | 28 | 142 | 43.87% |
| GOOG240531P00130000 | 4/23/2024 4:00 PM | 2024-05-31 | 0.48 | 0.44 | 0.49 | -0.12 | -20.00% | 30 | 147 | 40.48% |
| GOOG240621P00130000 | 4/23/2024 6:21 PM | 2024-06-21 | 0.71 | 0.69 | 0.72 | -0.11 | -13.41% | 125 | 7,664 | 35.62% |
| GOOG240719P00130000 | 4/23/2024 4:35 PM | 2024-07-19 | 1.02 | 1.03 | 1.06 | -0.25 | -19.69% | 211 | 2,893 | 32.45% |
| GOOG240920P00130000 | 4/23/2024 5:54 PM | 2024-09-20 | 2.08 | 2.11 | 2.18 | -0.28 | -11.86% | 92 | 6,471 | 30.71% |
| GOOG241018P00130000 | 4/23/2024 4:36 PM | 2024-10-18 | 2.50 | 2.50 | 2.59 | -0.49 | -16.39% | 1 | 1,522 | 29.92% |
| GOOG241115P00130000 | 4/23/2024 4:30 PM | 2024-11-15 | 3.18 | 3.15 | 3.25 | -0.62 | -16.32% | 13 | 868 | 30.22% |
| GOOG241220P00130000 | 4/23/2024 6:49 PM | 2024-12-20 | 3.71 | 3.65 | 3.80 | -0.69 | -15.68% | 26 | 4,659 | 29.69% |
| GOOG250117P00130000 | 4/23/2024 5:58 PM | 2025-01-17 | 3.97 | 4.00 | 4.15 | -0.43 | -9.77% | 37 | 4,048 | 29.12% |
| GOOG250321P00130000 | 4/23/2024 3:22 PM | 2025-03-21 | 5.05 | 4.95 | 5.15 | -0.46 | -8.35% | 237 | 1,938 | 28.72% |
| GOOG250620P00130000 | 4/22/2024 5:30 PM | 2025-06-20 | 6.75 | 5.65 | 6.80 | 0.00 | 0.00% | 8 | 664 | 28.91% |
| GOOG251219P00130000 | 4/19/2024 4:19 PM | 2025-12-19 | 9.80 | 7.20 | 8.75 | 0.00 | 0.00% | 1 | 316 | 27.42% |
| GOOG260116P00130000 | 4/22/2024 6:44 PM | 2026-01-16 | 9.07 | 8.75 | 9.30 | 0.00 | 0.00% | 1 | 504 | 27.68% |
Related Tickers
META Meta Platforms, Inc.
496.15
+2.99%
DJT Trump Media & Technology Group Corp.
31.31
-11.80%
SNAP Snap Inc.
11.41
+2.43%
RDDT Reddit, Inc.
43.05
+2.40%
SPOT Spotify Technology S.A.
309.67
+13.75%
DJTWW Trump Media & Technology Group Corp.
14.20
-15.73%
BIDU Baidu, Inc.
98.44
+1.23%
PINS Pinterest, Inc.
33.17
+1.33%
TWLO Twilio Inc.
60.33
+2.93%
TCEHY Tencent Holdings Limited
42.54
+3.71%