NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 12:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00145000 | 4/25/2024 3:04 PM | 2024-04-26 | 12.62 | 13.10 | 13.30 | -3.63 | -22.34% | 98 | 437 | 85.84% |
| GOOG240503C00145000 | 4/25/2024 3:43 PM | 2024-05-03 | 14.00 | 13.60 | 13.85 | -2.00 | -12.50% | 6 | 224 | 51.51% |
| GOOG240510C00145000 | 4/25/2024 1:30 PM | 2024-05-10 | 10.78 | 13.95 | 14.35 | -5.17 | -32.41% | 11 | 14 | 46.44% |
| GOOG240517C00145000 | 4/25/2024 2:22 PM | 2024-05-17 | 13.99 | 14.65 | 14.85 | -4.11 | -22.71% | 50 | 3,791 | 43.36% |
| GOOG240524C00145000 | 4/25/2024 2:15 PM | 2024-05-24 | 13.65 | 14.90 | 15.40 | -4.65 | -25.41% | 4 | 51 | 42.14% |
| GOOG240531C00145000 | 4/24/2024 1:37 PM | 2024-05-31 | 18.00 | 15.10 | 15.50 | 0.00 | 0.00% | 1 | 28 | 38.60% |
| GOOG240621C00145000 | 4/25/2024 3:42 PM | 2024-06-21 | 16.70 | 16.40 | 16.95 | -2.51 | -13.07% | 29 | 17,092 | 38.15% |
| GOOG240719C00145000 | 4/25/2024 2:25 PM | 2024-07-19 | 16.80 | 17.70 | 18.25 | -3.95 | -19.04% | 199 | 1,532 | 36.41% |
| GOOG240920C00145000 | 4/25/2024 3:02 PM | 2024-09-20 | 20.60 | 21.05 | 21.25 | -2.65 | -11.40% | 5 | 8,069 | 36.19% |
| GOOG241018C00145000 | 4/25/2024 2:44 PM | 2024-10-18 | 21.85 | 22.20 | 22.40 | -2.79 | -11.32% | 20 | 521 | 36.14% |
| GOOG241115C00145000 | 4/23/2024 6:23 PM | 2024-11-15 | 22.60 | 23.65 | 24.00 | -3.10 | -12.06% | 1 | 176 | 37.33% |
| GOOG241220C00145000 | 4/24/2024 4:20 PM | 2024-12-20 | 26.55 | 25.10 | 25.40 | 0.00 | 0.00% | 4 | 2,024 | 37.52% |
| GOOG250117C00145000 | 4/25/2024 3:23 PM | 2025-01-17 | 25.75 | 26.10 | 26.40 | -2.45 | -8.69% | 7 | 3,494 | 37.53% |
| GOOG250321C00145000 | 4/24/2024 3:09 PM | 2025-03-21 | 27.70 | 27.60 | 28.80 | -2.20 | -7.36% | 1 | 67 | 38.14% |
| GOOG250620C00145000 | 4/25/2024 2:17 PM | 2025-06-20 | 30.45 | 31.70 | 32.50 | -2.75 | -8.28% | 1 | 5,071 | 39.73% |
| GOOG251219C00145000 | 4/22/2024 7:31 PM | 2025-12-19 | 35.00 | 36.45 | 38.45 | -3.13 | -8.21% | 2 | 497 | 41.22% |
| GOOG260116C00145000 | 4/25/2024 3:30 PM | 2026-01-16 | 38.16 | 37.90 | 39.10 | -2.04 | -5.07% | 32 | 1,170 | 41.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00145000 | 4/25/2024 3:52 PM | 2024-04-26 | 0.85 | 0.85 | 0.86 | 0.48 | 129.73% | 6,963 | 6,100 | 106.15% |
| GOOG240503P00145000 | 4/25/2024 3:49 PM | 2024-05-03 | 1.21 | 1.18 | 1.21 | 0.62 | 105.08% | 789 | 811 | 56.06% |
| GOOG240510P00145000 | 4/25/2024 3:50 PM | 2024-05-10 | 1.46 | 1.40 | 1.46 | 0.67 | 84.81% | 57 | 150 | 45.26% |
| GOOG240517P00145000 | 4/25/2024 3:50 PM | 2024-05-17 | 1.91 | 1.88 | 1.93 | 0.68 | 55.28% | 389 | 5,332 | 42.19% |
| GOOG240524P00145000 | 4/25/2024 3:06 PM | 2024-05-24 | 2.43 | 2.13 | 2.20 | 1.05 | 76.09% | 41 | 241 | 39.05% |
| GOOG240531P00145000 | 4/25/2024 3:53 PM | 2024-05-31 | 2.33 | 2.27 | 2.41 | 0.80 | 52.29% | 36 | 144 | 36.61% |
| GOOG240621P00145000 | 4/25/2024 3:53 PM | 2024-06-21 | 2.98 | 2.94 | 2.96 | 0.84 | 39.25% | 541 | 8,757 | 32.15% |
| GOOG240719P00145000 | 4/25/2024 3:21 PM | 2024-07-19 | 3.85 | 3.65 | 3.75 | 1.02 | 36.04% | 131 | 4,180 | 29.68% |
| GOOG240920P00145000 | 4/25/2024 2:57 PM | 2024-09-20 | 6.03 | 5.65 | 5.85 | 1.38 | 29.68% | 48 | 4,481 | 28.81% |
| GOOG241018P00145000 | 4/25/2024 3:34 PM | 2024-10-18 | 6.35 | 6.25 | 6.45 | 0.90 | 16.51% | 7 | 550 | 28.02% |
| GOOG241115P00145000 | 4/25/2024 3:40 PM | 2024-11-15 | 7.24 | 7.25 | 7.45 | 0.69 | 10.53% | 2 | 658 | 28.46% |
| GOOG241220P00145000 | 4/25/2024 1:37 PM | 2024-12-20 | 8.90 | 7.90 | 8.15 | 1.49 | 20.11% | 7 | 1,990 | 27.85% |
| GOOG250117P00145000 | 4/25/2024 3:17 PM | 2025-01-17 | 8.60 | 8.35 | 8.55 | 0.99 | 13.01% | 50 | 14,098 | 27.19% |
| GOOG250321P00145000 | 4/25/2024 1:42 PM | 2025-03-21 | 10.25 | 9.65 | 9.90 | 1.12 | 12.27% | 3 | 165 | 26.98% |
| GOOG250620P00145000 | 4/24/2024 7:21 PM | 2025-06-20 | 10.42 | 11.25 | 11.50 | 0.00 | 0.00% | 1 | 376 | 26.51% |
| GOOG251219P00145000 | 4/24/2024 7:41 PM | 2025-12-19 | 12.75 | 13.70 | 14.30 | 0.00 | 0.00% | 2 | 113 | 25.96% |
| GOOG260116P00145000 | 4/24/2024 7:17 PM | 2026-01-16 | 14.00 | 14.35 | 14.55 | 0.00 | 0.00% | 1 | 286 | 25.70% |
Related Tickers
META Meta Platforms, Inc.
434.85
-11.88%
SPOT Spotify Technology S.A.
285.41
+1.49%
DJT Trump Media & Technology Group Corp.
37.65
+5.55%
SNAP Snap Inc.
11.08
+0.01%
RDDT Reddit, Inc.
41.02
-4.93%
DJTWW Trump Media & Technology Group Corp.
17.24
+2.59%
BIDU Baidu, Inc.
99.56
+0.37%
PINS Pinterest, Inc.
32.80
-0.17%
TCEHY Tencent Holdings Limited
43.18
-1.53%
TWLO Twilio Inc.
59.49
-2.44%