Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 75.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-05-23 2:40PM EDT | 85.00 | 92.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG241115C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.26 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 95.00 | 84.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 100.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| GOOG241115C00105000 | 2024-05-28 3:50PM EDT | 105.00 | 75.37 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GOOG241115C00115000 | 2024-05-21 9:31AM EDT | 115.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| GOOG241115C00120000 | 2024-05-23 10:04AM EDT | 120.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| GOOG241115C00125000 | 2024-05-28 11:31AM EDT | 125.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| GOOG241115C00130000 | 2024-05-28 2:35PM EDT | 130.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 45 | 119 | 0.00% |
| GOOG241115C00135000 | 2024-05-28 3:52PM EDT | 135.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 90 | 157 | 0.00% |
| GOOG241115C00140000 | 2024-05-28 12:27PM EDT | 140.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 13 | 431 | 0.00% |
| GOOG241115C00145000 | 2024-05-28 2:29PM EDT | 145.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 34 | 201 | 0.00% |
| GOOG241115C00150000 | 2024-05-23 2:25PM EDT | 150.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 0.00% |
| GOOG241115C00155000 | 2024-05-28 1:46PM EDT | 155.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| GOOG241115C00160000 | 2024-05-23 10:38AM EDT | 160.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 0.00% |
| GOOG241115C00165000 | 2024-05-28 2:06PM EDT | 165.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 6 | 889 | 0.00% |
| GOOG241115C00170000 | 2024-05-28 2:51PM EDT | 170.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 33 | 1,256 | 0.00% |
| GOOG241115C00175000 | 2024-05-28 2:25PM EDT | 175.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,240 | 0.00% |
| GOOG241115C00180000 | 2024-05-28 11:04AM EDT | 180.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 4,422 | 0.39% |
| GOOG241115C00185000 | 2024-05-28 1:07PM EDT | 185.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 4 | 601 | 1.56% |
| GOOG241115C00190000 | 2024-05-28 1:57PM EDT | 190.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 6 | 676 | 1.56% |
| GOOG241115C00195000 | 2024-05-24 11:41AM EDT | 195.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 3.13% |
| GOOG241115C00200000 | 2024-05-28 2:35PM EDT | 200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 381 | 3.13% |
| GOOG241115C00205000 | 2024-05-28 3:24PM EDT | 205.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| GOOG241115C00210000 | 2024-05-28 10:19AM EDT | 210.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 55 | 265 | 6.25% |
| GOOG241115C00220000 | 2024-05-24 2:10PM EDT | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 820 | 6.25% |
| GOOG241115C00230000 | 2024-05-24 1:39PM EDT | 230.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 291 | 6.25% |
| GOOG241115C00240000 | 2024-05-23 2:48PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 6.25% |
| GOOG241115C00250000 | 2024-05-23 10:47AM EDT | 250.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 12.50% |
| GOOG241115C00260000 | 2024-05-20 3:41PM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 16 | 53.13% |
| GOOG241115P00080000 | 2024-05-24 10:42AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GOOG241115P00085000 | 2024-05-22 1:26PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| GOOG241115P00095000 | 2024-05-21 12:46PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 25.00% |
| GOOG241115P00100000 | 2024-05-22 10:52AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 12.50% |
| GOOG241115P00105000 | 2024-05-15 3:45PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| GOOG241115P00110000 | 2024-05-21 10:52AM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 12.50% |
| GOOG241115P00115000 | 2024-05-28 2:23PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| GOOG241115P00120000 | 2024-05-20 3:52PM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 634 | 12.50% |
| GOOG241115P00125000 | 2024-05-21 10:40AM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| GOOG241115P00130000 | 2024-05-28 1:02PM EDT | 130.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 864 | 12.50% |
| GOOG241115P00135000 | 2024-05-22 11:20AM EDT | 135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 8 | 765 | 6.25% |
| GOOG241115P00140000 | 2024-05-24 11:39AM EDT | 140.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 6.25% |
| GOOG241115P00145000 | 2024-05-28 1:29PM EDT | 145.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 674 | 6.25% |
| GOOG241115P00150000 | 2024-05-24 2:29PM EDT | 150.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 32 | 1,127 | 6.25% |
| GOOG241115P00155000 | 2024-05-28 9:38AM EDT | 155.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 3.13% |
| GOOG241115P00160000 | 2024-05-28 2:43PM EDT | 160.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 85 | 1,124 | 3.13% |
| GOOG241115P00165000 | 2024-05-28 3:38PM EDT | 165.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 3.13% |
| GOOG241115P00170000 | 2024-05-28 2:25PM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 688 | 1.56% |
| GOOG241115P00175000 | 2024-05-28 2:32PM EDT | 175.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 33 | 710 | 0.78% |
| GOOG241115P00180000 | 2024-05-28 3:44PM EDT | 180.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 16 | 366 | 0.00% |
| GOOG241115P00185000 | 2024-05-24 12:49PM EDT | 185.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 248 | 0.00% |
| GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 190.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GOOG241115P00195000 | 2024-05-17 11:11AM EDT | 195.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| GOOG241115P00200000 | 2024-05-20 9:30AM EDT | 200.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 205.00 | 32.45 | 29.60 | 32.50 | 0.00 | - | 30 | 30 | 29.55% |
| GOOG241115P00210000 | 2024-05-21 10:22AM EDT | 210.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.