Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 103.20 | 106.90 | +11.93 | +12.96% | 1 | 2 | 81.32% |
| GOOG241018C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 82.80 | 98.35 | 102.05 | 0.00 | - | 1 | 1 | 77.51% |
| GOOG241018C00080000 | 2024-04-18 1:09PM EDT | 80.00 | 80.09 | 93.50 | 97.20 | 0.00 | - | - | 1 | 73.78% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 85.54 | 83.80 | 87.50 | +24.87 | +40.99% | 1 | 4 | 66.57% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 63.25 | 79.00 | 82.65 | 0.00 | - | 1 | 2 | 63.26% |
| GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 100.00 | 40.00 | 55.15 | 59.15 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 71.66 | 69.35 | 73.05 | +12.94 | +22.04% | 2 | 33 | 56.89% |
| GOOG241018C00110000 | 2024-04-24 2:35PM EDT | 110.00 | 53.90 | 64.55 | 68.25 | 0.00 | - | 5 | 282 | 53.80% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 61.33 | 59.80 | 63.45 | +12.97 | +26.82% | 1 | 84 | 50.84% |
| GOOG241018C00120000 | 2024-04-26 9:43AM EDT | 120.00 | 57.68 | 55.05 | 58.75 | +17.97 | +45.25% | 30 | 73 | 56.10% |
| GOOG241018C00125000 | 2024-04-25 1:15PM EDT | 125.00 | 52.61 | 50.40 | 54.05 | +15.41 | +41.42% | 1 | 532 | 52.80% |
| GOOG241018C00130000 | 2024-04-26 3:18PM EDT | 130.00 | 47.57 | 47.05 | 48.35 | +12.17 | +34.38% | 118 | 908 | 45.89% |
| GOOG241018C00135000 | 2024-04-26 11:23AM EDT | 135.00 | 42.75 | 41.30 | 44.00 | +12.75 | +42.50% | 452 | 175 | 43.99% |
| GOOG241018C00140000 | 2024-04-26 12:28PM EDT | 140.00 | 39.00 | 38.15 | 39.50 | +13.05 | +50.29% | 67 | 187 | 41.39% |
| GOOG241018C00145000 | 2024-04-26 2:22PM EDT | 145.00 | 33.90 | 34.00 | 34.90 | +11.90 | +54.09% | 35 | 556 | 38.37% |
| GOOG241018C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 30.53 | 30.35 | 31.25 | +11.28 | +58.60% | 20 | 711 | 37.78% |
| GOOG241018C00155000 | 2024-04-26 3:07PM EDT | 155.00 | 26.41 | 26.05 | 27.40 | +10.29 | +63.83% | 80 | 895 | 36.22% |
| GOOG241018C00160000 | 2024-04-26 1:02PM EDT | 160.00 | 23.31 | 22.60 | 23.25 | +9.62 | +70.27% | 256 | 1,521 | 33.61% |
| GOOG241018C00165000 | 2024-04-26 2:07PM EDT | 165.00 | 19.80 | 19.25 | 20.30 | +8.55 | +76.00% | 403 | 819 | 33.36% |
| GOOG241018C00170000 | 2024-04-26 3:34PM EDT | 170.00 | 16.80 | 16.20 | 16.95 | +7.60 | +82.61% | 270 | 521 | 31.73% |
| GOOG241018C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 14.19 | 13.75 | 14.20 | +6.74 | +90.47% | 402 | 658 | 30.88% |
| GOOG241018C00180000 | 2024-04-26 2:13PM EDT | 180.00 | 11.82 | 11.60 | 11.95 | +5.77 | +95.37% | 620 | 318 | 30.54% |
| GOOG241018C00185000 | 2024-04-26 1:45PM EDT | 185.00 | 9.75 | 9.55 | 9.90 | +4.75 | +95.00% | 115 | 394 | 30.08% |
| GOOG241018C00190000 | 2024-04-26 3:32PM EDT | 190.00 | 7.85 | 7.75 | 7.95 | +3.90 | +98.73% | 101 | 126 | 29.30% |
| GOOG241018C00195000 | 2024-04-26 11:02AM EDT | 195.00 | 6.35 | 6.25 | 6.45 | +3.32 | +109.57% | 12 | 178 | 28.97% |
| GOOG241018C00200000 | 2024-04-26 3:10PM EDT | 200.00 | 5.15 | 5.00 | 5.20 | +2.75 | +114.58% | 126 | 340 | 28.72% |
| GOOG241018C00205000 | 2024-04-26 2:19PM EDT | 205.00 | 4.07 | 3.90 | 4.15 | +2.17 | +114.21% | 32 | 31 | 28.47% |
| GOOG241018C00210000 | 2024-04-26 3:34PM EDT | 210.00 | 3.25 | 3.20 | 3.35 | +1.66 | +104.40% | 222 | 171 | 28.46% |
| GOOG241018C00220000 | 2024-04-26 11:25AM EDT | 220.00 | 2.20 | 2.03 | 2.15 | +1.14 | +107.55% | 34 | 284 | 28.43% |
| GOOG241018C00230000 | 2024-04-26 3:38PM EDT | 230.00 | 1.41 | 1.35 | 1.42 | +0.71 | +101.43% | 121 | 56 | 28.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-04-08 1:38PM EDT | 70.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 20 | 54 | 50.39% |
| GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 52.73% |
| GOOG241018P00080000 | 2024-04-22 1:51PM EDT | 80.00 | 0.09 | 0.03 | 0.09 | -0.06 | -40.00% | 15 | 105 | 45.90% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.04 | 0.16 | 0.00 | - | 5 | 7 | 45.80% |
| GOOG241018P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 0.12 | 0.05 | 0.19 | -0.18 | -60.00% | 34 | 52 | 43.46% |
| GOOG241018P00095000 | 2024-04-26 2:17PM EDT | 95.00 | 0.15 | 0.09 | 0.16 | -0.30 | -66.67% | 12 | 120 | 39.26% |
| GOOG241018P00100000 | 2024-04-26 1:22PM EDT | 100.00 | 0.19 | 0.17 | 0.26 | -0.39 | -67.24% | 7 | 61 | 38.87% |
| GOOG241018P00105000 | 2024-04-26 12:52PM EDT | 105.00 | 0.25 | 0.19 | 0.26 | -0.46 | -64.79% | 117 | 161 | 35.79% |
| GOOG241018P00110000 | 2024-04-26 2:52PM EDT | 110.00 | 0.35 | 0.27 | 0.35 | -0.56 | -61.54% | 41 | 224 | 34.47% |
| GOOG241018P00115000 | 2024-04-26 9:51AM EDT | 115.00 | 0.45 | 0.38 | 0.46 | -0.77 | -63.11% | 177 | 1,239 | 33.08% |
| GOOG241018P00120000 | 2024-04-26 12:26PM EDT | 120.00 | 0.58 | 0.52 | 0.60 | -1.07 | -64.85% | 24 | 474 | 31.71% |
| GOOG241018P00125000 | 2024-04-26 3:50PM EDT | 125.00 | 0.79 | 0.75 | 0.80 | -1.35 | -63.08% | 21 | 375 | 30.54% |
| GOOG241018P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 1.04 | 1.01 | 1.10 | -1.76 | -62.86% | 12 | 1,549 | 29.66% |
| GOOG241018P00135000 | 2024-04-26 3:53PM EDT | 135.00 | 1.42 | 1.40 | 1.49 | -2.33 | -62.13% | 166 | 575 | 28.77% |
| GOOG241018P00140000 | 2024-04-26 2:41PM EDT | 140.00 | 2.02 | 1.86 | 2.00 | -2.88 | -58.78% | 40 | 794 | 27.92% |
| GOOG241018P00145000 | 2024-04-26 2:52PM EDT | 145.00 | 2.53 | 2.51 | 2.66 | -3.72 | -59.52% | 36 | 588 | 27.11% |
| GOOG241018P00150000 | 2024-04-26 12:26PM EDT | 150.00 | 3.50 | 3.35 | 3.55 | -4.40 | -55.70% | 96 | 450 | 26.48% |
| GOOG241018P00155000 | 2024-04-26 2:22PM EDT | 155.00 | 4.75 | 4.45 | 4.60 | -5.14 | -51.97% | 165 | 419 | 25.70% |
| GOOG241018P00160000 | 2024-04-26 12:23PM EDT | 160.00 | 5.90 | 5.75 | 5.95 | -6.40 | -52.03% | 149 | 199 | 25.06% |
| GOOG241018P00165000 | 2024-04-26 3:30PM EDT | 165.00 | 7.45 | 7.40 | 7.55 | -7.65 | -50.66% | 44 | 92 | 24.35% |
| GOOG241018P00170000 | 2024-04-26 3:14PM EDT | 170.00 | 9.50 | 9.35 | 9.55 | -8.50 | -47.22% | 22 | 9 | 23.84% |
| GOOG241018P00185000 | 2024-04-25 11:52AM EDT | 185.00 | 17.10 | 16.70 | 18.00 | -12.45 | -42.13% | 12 | 102 | 23.19% |
© 2024 Yahoo. All rights reserved.