Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 117.35 | 114.95 | 119.50 | 0.00 | - | 2 | 57 | 119.65% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 117.53% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.71 | 105.15 | 109.80 | 0.00 | - | 1 | 474 | 108.37% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 80.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 90.48% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 90.00 | 80.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00095000 | 2024-05-24 3:39PM EDT | 95.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00100000 | 2024-05-20 9:32AM EDT | 100.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00110000 | 2024-05-24 12:37PM EDT | 110.00 | 68.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 115.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00120000 | 2024-05-28 9:46AM EDT | 120.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00125000 | 2024-05-24 10:19AM EDT | 125.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00130000 | 2024-05-28 3:07PM EDT | 130.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240920C00135000 | 2024-05-28 1:18PM EDT | 135.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-05-28 11:10AM EDT | 140.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-05-28 12:45PM EDT | 145.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG240920C00150000 | 2024-05-28 12:01PM EDT | 150.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-05-28 3:19PM EDT | 155.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG240920C00160000 | 2024-05-28 2:25PM EDT | 160.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| GOOG240920C00165000 | 2024-05-28 3:02PM EDT | 165.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240920C00170000 | 2024-05-28 3:53PM EDT | 170.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GOOG240920C00175000 | 2024-05-28 1:41PM EDT | 175.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GOOG240920C00180000 | 2024-05-28 3:50PM EDT | 180.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| GOOG240920C00185000 | 2024-05-28 1:56PM EDT | 185.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| GOOG240920C00190000 | 2024-05-28 3:31PM EDT | 190.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| GOOG240920C00195000 | 2024-05-28 2:25PM EDT | 195.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GOOG240920C00200000 | 2024-05-28 2:55PM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG240920C00205000 | 2024-05-28 10:55AM EDT | 205.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG240920C00210000 | 2024-05-28 1:16PM EDT | 210.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG240920C00215000 | 2024-05-28 1:19PM EDT | 215.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG240920C00220000 | 2024-05-28 3:37PM EDT | 220.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG240920C00225000 | 2024-05-28 3:59PM EDT | 225.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG240920C00230000 | 2024-05-28 2:37PM EDT | 230.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920C00240000 | 2024-05-23 11:59AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG240920C00250000 | 2024-05-10 9:33AM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240920C00260000 | 2024-05-28 9:32AM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1,671 | 83.59% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 1,411 | 76.56% |
| GOOG240920P00060000 | 2024-05-07 3:49PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240920P00065000 | 2024-05-08 2:52PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240920P00070000 | 2024-05-13 11:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 5 | 2,171 | 58.59% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240920P00085000 | 2024-05-21 12:13PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240920P00090000 | 2024-05-22 2:40PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240920P00095000 | 2024-05-24 12:18PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240920P00100000 | 2024-05-24 1:34PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240920P00105000 | 2024-05-24 11:04AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240920P00110000 | 2024-05-28 2:36PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920P00115000 | 2024-05-22 1:36PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240920P00120000 | 2024-05-28 12:16PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240920P00125000 | 2024-05-28 11:50AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240920P00130000 | 2024-05-28 9:45AM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920P00135000 | 2024-05-28 11:32AM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240920P00140000 | 2024-05-28 2:31PM EDT | 140.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG240920P00145000 | 2024-05-28 3:55PM EDT | 145.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GOOG240920P00150000 | 2024-05-28 10:19AM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG240920P00155000 | 2024-05-28 9:54AM EDT | 155.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG240920P00160000 | 2024-05-28 12:55PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG240920P00165000 | 2024-05-28 12:38PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG240920P00170000 | 2024-05-28 3:08PM EDT | 170.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| GOOG240920P00175000 | 2024-05-28 3:08PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| GOOG240920P00180000 | 2024-05-28 2:36PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG240920P00185000 | 2024-05-23 9:47AM EDT | 185.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 190.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 195.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 200.00 | 28.39 | 22.30 | 27.00 | 0.00 | - | 10 | 11 | 31.28% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 31.75 | 35.50 | 0.00 | - | 3 | 0 | 32.60% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 121.83% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 40.70% |
© 2024 Yahoo. All rights reserved.