Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-04-26 10:33AM EDT | 45.00 | 128.10 | 127.60 | 131.60 | +15.10 | +13.36% | 1 | 13 | 93.12% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 122.80 | 126.80 | 0.00 | - | 1 | 5 | 89.48% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 113.15 | 117.50 | +18.56 | +18.64% | 2 | 27 | 83.62% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 70.00 | 107.00 | 103.55 | 107.50 | +17.10 | +19.02% | 1 | 18 | 74.45% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 75.00 | 80.42 | 98.75 | 102.70 | 0.00 | - | 2 | 27 | 71.12% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 93.95 | 98.50 | 0.00 | - | 1 | 109 | 70.01% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 90.00 | 71.20 | 84.40 | 88.95 | 0.00 | - | 2 | 177 | 63.60% |
| GOOG241220C00095000 | 2024-04-26 12:11PM EDT | 95.00 | 81.52 | 79.65 | 84.15 | +16.95 | +26.25% | 3 | 669 | 60.47% |
| GOOG241220C00100000 | 2024-04-26 12:20PM EDT | 100.00 | 76.86 | 74.50 | 78.75 | +15.33 | +24.91% | 7 | 606 | 54.87% |
| GOOG241220C00105000 | 2024-04-26 12:16PM EDT | 105.00 | 72.44 | 70.00 | 74.10 | +14.09 | +24.15% | 44 | 1,075 | 53.00% |
| GOOG241220C00110000 | 2024-04-26 12:12PM EDT | 110.00 | 67.53 | 65.10 | 69.45 | +17.18 | +34.12% | 61 | 858 | 50.13% |
| GOOG241220C00115000 | 2024-04-26 1:49PM EDT | 115.00 | 63.09 | 60.50 | 64.85 | +12.44 | +24.56% | 93 | 391 | 55.90% |
| GOOG241220C00120000 | 2024-04-26 1:57PM EDT | 120.00 | 58.60 | 56.00 | 60.25 | +14.61 | +33.21% | 50 | 787 | 53.06% |
| GOOG241220C00125000 | 2024-04-26 12:09PM EDT | 125.00 | 53.20 | 53.40 | 55.80 | +14.10 | +36.06% | 15 | 812 | 50.66% |
| GOOG241220C00130000 | 2024-04-26 1:50PM EDT | 130.00 | 49.65 | 47.90 | 51.40 | +13.80 | +38.49% | 28 | 1,036 | 48.32% |
| GOOG241220C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 44.57 | 44.55 | 45.95 | +12.33 | +38.24% | 73 | 2,464 | 43.12% |
| GOOG241220C00140000 | 2024-04-26 3:10PM EDT | 140.00 | 41.16 | 40.65 | 41.45 | +11.69 | +39.67% | 34 | 1,591 | 40.52% |
| GOOG241220C00145000 | 2024-04-26 3:03PM EDT | 145.00 | 36.84 | 36.65 | 37.40 | +11.64 | +46.19% | 21 | 2,029 | 38.90% |
| GOOG241220C00150000 | 2024-04-26 3:03PM EDT | 150.00 | 33.02 | 32.95 | 33.80 | +10.75 | +48.27% | 73 | 4,957 | 38.06% |
| GOOG241220C00155000 | 2024-04-26 2:11PM EDT | 155.00 | 29.38 | 29.25 | 30.00 | +9.90 | +50.82% | 109 | 4,951 | 36.48% |
| GOOG241220C00160000 | 2024-04-26 3:53PM EDT | 160.00 | 26.54 | 25.90 | 26.60 | +10.04 | +60.85% | 302 | 3,379 | 35.43% |
| GOOG241220C00165000 | 2024-04-26 2:15PM EDT | 165.00 | 22.90 | 22.70 | 23.50 | +8.58 | +59.92% | 162 | 2,048 | 34.64% |
| GOOG241220C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 20.50 | 19.85 | 21.00 | +8.35 | +68.72% | 142 | 4,150 | 34.60% |
| GOOG241220C00175000 | 2024-04-26 3:04PM EDT | 175.00 | 17.50 | 17.10 | 17.90 | +7.15 | +69.08% | 160 | 3,839 | 33.11% |
| GOOG241220C00180000 | 2024-04-26 3:50PM EDT | 180.00 | 15.35 | 15.10 | 15.50 | +6.70 | +77.46% | 157 | 2,809 | 32.53% |
| GOOG241220C00185000 | 2024-04-26 3:22PM EDT | 185.00 | 13.20 | 12.90 | 13.35 | +6.04 | +84.36% | 314 | 1,488 | 32.04% |
| GOOG241220C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 11.37 | 11.00 | 11.40 | +5.37 | +89.50% | 155 | 1,526 | 31.54% |
| GOOG241220C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 9.56 | 9.30 | 9.75 | +4.45 | +87.08% | 79 | 813 | 31.24% |
| GOOG241220C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 8.11 | 7.85 | 8.25 | +3.89 | +92.18% | 2,620 | 964 | 30.87% |
| GOOG241220C00205000 | 2024-04-26 2:37PM EDT | 205.00 | 6.68 | 6.60 | 7.00 | +3.13 | +88.17% | 11 | 126 | 30.66% |
| GOOG241220C00210000 | 2024-04-26 3:01PM EDT | 210.00 | 5.70 | 5.60 | 5.90 | +2.65 | +86.89% | 32 | 2,613 | 30.44% |
| GOOG241220C00215000 | 2024-04-25 1:19PM EDT | 215.00 | 2.45 | 4.75 | 5.00 | 0.00 | - | 4 | 99 | 30.36% |
| GOOG241220C00220000 | 2024-04-26 3:52PM EDT | 220.00 | 4.15 | 3.95 | 4.25 | +2.03 | +95.75% | 20 | 393 | 30.35% |
| GOOG241220C00225000 | 2024-04-25 1:28PM EDT | 225.00 | 3.45 | 3.25 | 3.55 | +1.71 | +98.28% | 6 | 297 | 30.19% |
| GOOG241220C00230000 | 2024-04-25 3:59PM EDT | 230.00 | 1.58 | 2.86 | 3.05 | 0.00 | - | 1 | 81 | 30.34% |
| GOOG241220C00240000 | 2024-04-26 3:26PM EDT | 240.00 | 2.20 | 2.13 | 2.22 | +1.10 | +100.00% | 24 | 84 | 30.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 62.50% |
| GOOG241220P00050000 | 2024-04-18 3:03PM EDT | 50.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 80 | 1,236 | 58.40% |
| GOOG241220P00055000 | 2024-04-18 3:05PM EDT | 55.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 160 | 3,961 | 54.49% |
| GOOG241220P00060000 | 2024-04-26 12:54PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 7 | 944 | 51.95% |
| GOOG241220P00065000 | 2024-04-25 12:47PM EDT | 65.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 80 | 931 | 50.10% |
| GOOG241220P00070000 | 2024-04-26 12:54PM EDT | 70.00 | 0.15 | 0.07 | 0.18 | -0.02 | -11.76% | 5 | 1,107 | 49.81% |
| GOOG241220P00075000 | 2024-04-26 12:54PM EDT | 75.00 | 0.12 | 0.06 | 0.21 | -0.07 | -36.84% | 10 | 784 | 47.27% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.18 | 0.04 | 0.24 | -0.08 | -30.77% | 6 | 756 | 44.78% |
| GOOG241220P00085000 | 2024-04-25 11:16AM EDT | 85.00 | 0.23 | 0.08 | 0.29 | -0.19 | -45.24% | 12 | 1,812 | 42.73% |
| GOOG241220P00090000 | 2024-04-25 2:22PM EDT | 90.00 | 0.25 | 0.16 | 0.34 | -0.24 | -48.98% | 12 | 1,551 | 40.63% |
| GOOG241220P00095000 | 2024-04-25 12:35PM EDT | 95.00 | 0.65 | 0.21 | 0.42 | 0.00 | - | 9 | 2,967 | 38.92% |
| GOOG241220P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.45 | 0.40 | 0.52 | -0.39 | -46.43% | 153 | 1,151 | 37.35% |
| GOOG241220P00105000 | 2024-04-26 11:47AM EDT | 105.00 | 0.55 | 0.51 | 0.65 | -0.59 | -51.75% | 4 | 1,008 | 35.91% |
| GOOG241220P00110000 | 2024-04-26 3:37PM EDT | 110.00 | 0.71 | 0.64 | 0.81 | -0.76 | -51.70% | 188 | 1,690 | 34.52% |
| GOOG241220P00115000 | 2024-04-26 3:37PM EDT | 115.00 | 0.94 | 0.83 | 1.02 | -1.14 | -54.81% | 89 | 2,081 | 33.28% |
| GOOG241220P00120000 | 2024-04-26 2:35PM EDT | 120.00 | 1.25 | 1.14 | 1.34 | -1.35 | -51.92% | 26 | 1,564 | 32.42% |
| GOOG241220P00125000 | 2024-04-26 2:10PM EDT | 125.00 | 1.53 | 1.47 | 1.55 | -1.74 | -53.21% | 62 | 3,903 | 30.65% |
| GOOG241220P00130000 | 2024-04-26 12:21PM EDT | 130.00 | 2.03 | 1.90 | 1.99 | -1.97 | -49.25% | 420 | 4,664 | 29.75% |
| GOOG241220P00135000 | 2024-04-26 3:42PM EDT | 135.00 | 2.48 | 2.44 | 2.56 | -2.02 | -44.89% | 33 | 2,232 | 28.98% |
| GOOG241220P00140000 | 2024-04-26 12:26PM EDT | 140.00 | 3.25 | 3.15 | 3.35 | -3.80 | -53.90% | 43 | 1,617 | 28.50% |
| GOOG241220P00145000 | 2024-04-26 2:52PM EDT | 145.00 | 4.21 | 4.00 | 4.15 | -3.71 | -46.84% | 42 | 1,990 | 27.58% |
| GOOG241220P00150000 | 2024-04-26 3:34PM EDT | 150.00 | 5.15 | 5.00 | 5.20 | -4.20 | -44.92% | 43 | 1,920 | 26.89% |
| GOOG241220P00155000 | 2024-04-26 11:01AM EDT | 155.00 | 6.64 | 6.20 | 6.50 | -5.12 | -43.54% | 220 | 646 | 26.32% |
| GOOG241220P00160000 | 2024-04-26 1:41PM EDT | 160.00 | 7.90 | 7.65 | 8.00 | -6.00 | -43.17% | 9 | 224 | 25.70% |
| GOOG241220P00165000 | 2024-04-26 3:20PM EDT | 165.00 | 9.75 | 9.45 | 9.75 | -7.30 | -42.82% | 203 | 476 | 25.09% |
| GOOG241220P00170000 | 2024-04-26 3:19PM EDT | 170.00 | 11.81 | 11.50 | 11.90 | -10.30 | -46.59% | 986 | 75 | 24.74% |
| GOOG241220P00175000 | 2024-04-26 12:13PM EDT | 175.00 | 14.00 | 13.85 | 14.25 | -19.94 | -58.75% | 39 | 1 | 24.24% |
| GOOG241220P00180000 | 2024-04-26 2:51PM EDT | 180.00 | 16.95 | 16.25 | 16.65 | -7.63 | -31.04% | 501 | 13 | 23.32% |
| GOOG241220P00185000 | 2024-04-26 12:58PM EDT | 185.00 | 19.45 | 19.10 | 19.65 | -13.45 | -40.88% | 3 | 19 | 22.96% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 190.00 | 34.98 | 22.15 | 23.10 | 0.00 | - | 2 | 1 | 22.93% |
| GOOG241220P00195000 | 2024-04-26 2:06PM EDT | 195.00 | 26.05 | 25.25 | 26.70 | -15.40 | -37.15% | 92 | 172 | 22.71% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 200.00 | 30.28 | 28.75 | 29.85 | -13.22 | -30.39% | 100 | 117 | 20.92% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 32.95 | 34.05 | 0.00 | - | - | 1 | 20.94% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 210.00 | 38.02 | 36.65 | 38.50 | -32.60 | -46.16% | 2 | 0 | 21.21% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 45.00 | 49.00 | 0.00 | - | 2 | 0 | 26.11% |
© 2024 Yahoo. All rights reserved.