Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-05-21 9:52AM EDT | 70.00 | 111.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-05-10 9:37AM EDT | 80.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 87.55 | 92.50 | 0.00 | - | 30 | 14 | 52.67% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250321C00100000 | 2024-05-17 3:42PM EDT | 100.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 52.45% |
| GOOG250321C00110000 | 2024-05-21 12:08PM EDT | 110.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00115000 | 2024-05-20 9:54AM EDT | 115.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00120000 | 2024-05-17 2:35PM EDT | 120.00 | 63.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321C00125000 | 2024-05-23 11:23AM EDT | 125.00 | 59.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 130.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 135.00 | 50.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-05-28 11:15AM EDT | 140.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-05-22 12:03PM EDT | 145.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-05-24 9:49AM EDT | 155.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00160000 | 2024-05-28 12:54PM EDT | 160.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00165000 | 2024-05-28 1:01PM EDT | 165.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG250321C00170000 | 2024-05-28 9:46AM EDT | 170.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00175000 | 2024-05-28 9:37AM EDT | 175.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321C00180000 | 2024-05-28 3:40PM EDT | 180.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| GOOG250321C00185000 | 2024-05-28 12:26PM EDT | 185.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG250321C00190000 | 2024-05-28 2:36PM EDT | 190.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| GOOG250321C00195000 | 2024-05-24 12:07PM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250321C00200000 | 2024-05-28 12:31PM EDT | 200.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOG250321C00205000 | 2024-05-28 1:52PM EDT | 205.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG250321C00210000 | 2024-05-28 2:56PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250321C00220000 | 2024-05-28 3:59PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GOOG250321C00230000 | 2024-05-28 12:01PM EDT | 230.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250321C00240000 | 2024-05-28 2:36PM EDT | 240.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250321C00250000 | 2024-05-28 2:50PM EDT | 250.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250321C00260000 | 2024-05-28 10:50AM EDT | 260.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 12.50% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 51.64% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 57.79% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 100.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250321P00105000 | 2024-05-21 11:15AM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 110.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321P00115000 | 2024-05-24 11:15AM EDT | 115.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG250321P00120000 | 2024-05-24 11:14AM EDT | 120.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG250321P00125000 | 2024-05-24 11:45AM EDT | 125.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250321P00130000 | 2024-05-23 1:59PM EDT | 130.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250321P00135000 | 2024-05-23 3:14PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250321P00140000 | 2024-05-22 10:06AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250321P00145000 | 2024-05-20 9:59AM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250321P00150000 | 2024-05-28 12:46PM EDT | 150.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-05-24 12:11PM EDT | 155.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG250321P00160000 | 2024-05-24 11:24AM EDT | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GOOG250321P00165000 | 2024-05-23 10:59AM EDT | 165.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOG250321P00170000 | 2024-05-23 1:20PM EDT | 170.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250321P00175000 | 2024-05-28 2:36PM EDT | 175.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GOOG250321P00180000 | 2024-05-20 1:37PM EDT | 180.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG250321P00185000 | 2024-05-24 9:37AM EDT | 185.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 190.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250321P00195000 | 2024-05-15 9:42AM EDT | 195.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00200000 | 2024-05-20 9:39AM EDT | 200.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 24.18% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 210.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00220000 | 2024-05-20 9:36AM EDT | 220.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.