Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-04-26 11:33AM EDT | 45.00 | 129.96 | 127.50 | 132.00 | +14.05 | +12.12% | 5 | 1,295 | 90.63% |
| GOOG250117C00050000 | 2024-04-22 10:22AM EDT | 50.00 | 123.85 | 122.55 | 127.45 | +16.35 | +15.21% | 4 | 314 | 87.48% |
| GOOG250117C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 122.75 | 117.65 | 122.35 | +19.95 | +19.41% | 1 | 335 | 81.18% |
| GOOG250117C00060000 | 2024-04-24 3:43PM EDT | 60.00 | 103.50 | 113.00 | 117.90 | 0.00 | - | 50 | 875 | 80.37% |
| GOOG250117C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 110.70 | 108.15 | 113.00 | +13.55 | +13.95% | 42 | 361 | 76.01% |
| GOOG250117C00070000 | 2024-04-12 9:47AM EDT | 70.00 | 93.47 | 103.50 | 108.40 | 0.00 | - | 1 | 916 | 73.94% |
| GOOG250117C00075000 | 2024-04-26 3:24PM EDT | 75.00 | 101.15 | 98.65 | 103.50 | +17.50 | +20.92% | 16 | 732 | 69.90% |
| GOOG250117C00080000 | 2024-04-26 11:34AM EDT | 80.00 | 96.15 | 94.00 | 97.00 | +18.43 | +23.71% | 7 | 1,549 | 61.04% |
| GOOG250117C00085000 | 2024-04-26 3:24PM EDT | 85.00 | 91.66 | 89.10 | 93.70 | +13.17 | +16.78% | 2 | 1,010 | 62.85% |
| GOOG250117C00090000 | 2024-04-26 2:10PM EDT | 90.00 | 86.41 | 84.50 | 88.70 | +15.41 | +21.70% | 10 | 1,412 | 59.74% |
| GOOG250117C00095000 | 2024-04-24 1:51PM EDT | 95.00 | 80.85 | 79.50 | 83.50 | +11.08 | +15.88% | 1 | 1,701 | 55.13% |
| GOOG250117C00100000 | 2024-04-26 3:03PM EDT | 100.00 | 77.00 | 75.00 | 79.90 | +14.52 | +23.24% | 30 | 3,149 | 55.79% |
| GOOG250117C00105000 | 2024-04-24 2:02PM EDT | 105.00 | 60.93 | 70.50 | 74.95 | 0.00 | - | 2 | 1,884 | 53.03% |
| GOOG250117C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 67.90 | 65.65 | 70.35 | +14.12 | +26.26% | 71 | 1,455 | 50.28% |
| GOOG250117C00115000 | 2024-04-26 3:08PM EDT | 115.00 | 63.40 | 61.15 | 66.00 | +14.90 | +30.72% | 39 | 3,070 | 56.51% |
| GOOG250117C00120000 | 2024-04-26 3:34PM EDT | 120.00 | 59.14 | 57.80 | 59.50 | +12.69 | +27.32% | 113 | 3,174 | 47.89% |
| GOOG250117C00125000 | 2024-04-26 1:40PM EDT | 125.00 | 55.22 | 52.35 | 56.90 | +14.08 | +34.22% | 36 | 3,328 | 50.95% |
| GOOG250117C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 50.46 | 48.00 | 51.00 | +13.46 | +36.38% | 125 | 3,063 | 44.65% |
| GOOG250117C00135000 | 2024-04-26 3:04PM EDT | 135.00 | 45.80 | 45.45 | 46.40 | +12.43 | +37.25% | 52 | 3,642 | 41.92% |
| GOOG250117C00140000 | 2024-04-26 3:32PM EDT | 140.00 | 42.10 | 41.30 | 42.45 | +12.10 | +40.33% | 232 | 12,870 | 40.67% |
| GOOG250117C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 38.15 | 37.45 | 38.30 | +11.82 | +44.89% | 143 | 3,496 | 38.77% |
| GOOG250117C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 34.30 | 34.25 | 34.50 | +10.88 | +46.46% | 455 | 11,787 | 37.43% |
| GOOG250117C00155000 | 2024-04-26 3:08PM EDT | 155.00 | 30.75 | 30.10 | 31.10 | +10.15 | +49.27% | 444 | 3,466 | 36.64% |
| GOOG250117C00160000 | 2024-04-26 3:56PM EDT | 160.00 | 28.20 | 27.20 | 28.20 | +10.45 | +58.87% | 483 | 11,460 | 36.47% |
| GOOG250117C00165000 | 2024-04-26 3:41PM EDT | 165.00 | 24.40 | 23.60 | 24.50 | +9.05 | +58.96% | 182 | 9,552 | 34.54% |
| GOOG250117C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 21.54 | 20.95 | 21.80 | +8.54 | +65.69% | 347 | 5,798 | 34.12% |
| GOOG250117C00175000 | 2024-04-26 3:37PM EDT | 175.00 | 19.00 | 18.15 | 19.10 | +7.85 | +70.40% | 435 | 2,560 | 33.36% |
| GOOG250117C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 16.55 | 16.20 | 16.65 | +6.83 | +70.27% | 269 | 28,325 | 32.72% |
| GOOG250117C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 14.20 | 14.15 | 14.45 | +6.00 | +73.17% | 89 | 2,816 | 32.17% |
| GOOG250117C00190000 | 2024-04-26 3:44PM EDT | 190.00 | 12.46 | 12.15 | 12.50 | +5.46 | +78.00% | 837 | 2,034 | 31.73% |
| GOOG250117C00195000 | 2024-04-26 2:27PM EDT | 195.00 | 10.27 | 10.40 | 10.75 | +4.42 | +75.56% | 161 | 1,286 | 31.32% |
| GOOG250117C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 9.05 | 8.85 | 9.25 | +4.00 | +79.21% | 372 | 4,714 | 31.04% |
| GOOG250117C00205000 | 2024-04-26 1:55PM EDT | 205.00 | 7.71 | 7.55 | 7.90 | +3.41 | +79.30% | 99 | 248 | 30.74% |
| GOOG250117C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 6.60 | 6.40 | 6.70 | +2.90 | +78.38% | 96 | 3,755 | 30.44% |
| GOOG250117C00215000 | 2024-04-26 3:20PM EDT | 215.00 | 5.60 | 5.40 | 5.75 | +2.56 | +84.21% | 31 | 281 | 30.36% |
| GOOG250117C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 4.70 | 4.60 | 4.90 | +2.21 | +88.76% | 200 | 607 | 30.23% |
| GOOG250117C00225000 | 2024-04-26 3:57PM EDT | 225.00 | 4.00 | 3.90 | 4.15 | +1.90 | +90.48% | 271 | 850 | 30.09% |
| GOOG250117C00230000 | 2024-04-26 3:45PM EDT | 230.00 | 3.50 | 3.30 | 3.55 | +1.65 | +89.19% | 77 | 333 | 30.08% |
| GOOG250117C00240000 | 2024-04-26 3:58PM EDT | 240.00 | 2.57 | 2.41 | 2.63 | +1.19 | +86.23% | 190 | 453 | 30.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-04-22 1:28PM EDT | 45.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 100 | 3,478 | 52.73% |
| GOOG250117P00050000 | 2024-04-24 1:08PM EDT | 50.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 96 | 7,053 | 56.25% |
| GOOG250117P00055000 | 2024-04-23 12:25PM EDT | 55.00 | 0.07 | 0.05 | 0.14 | 0.00 | - | 51 | 1,538 | 54.30% |
| GOOG250117P00060000 | 2024-04-23 12:26PM EDT | 60.00 | 0.08 | 0.07 | 0.16 | 0.00 | - | 27 | 1,667 | 51.56% |
| GOOG250117P00065000 | 2024-04-25 11:38AM EDT | 65.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 1 | 1,682 | 47.66% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 70.00 | 0.15 | 0.11 | 0.21 | +0.03 | +25.00% | 104 | 3,311 | 48.15% |
| GOOG250117P00075000 | 2024-04-25 3:12PM EDT | 75.00 | 0.24 | 0.10 | 0.24 | 0.00 | - | 14 | 5,234 | 45.56% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 80.00 | 0.23 | 0.15 | 0.25 | -0.28 | -54.90% | 17 | 6,035 | 42.58% |
| GOOG250117P00085000 | 2024-04-26 12:34PM EDT | 85.00 | 0.25 | 0.23 | 0.31 | -0.18 | -41.86% | 217 | 5,503 | 40.82% |
| GOOG250117P00090000 | 2024-04-26 10:55AM EDT | 90.00 | 0.34 | 0.33 | 0.41 | -0.25 | -42.37% | 5 | 7,592 | 39.60% |
| GOOG250117P00095000 | 2024-04-26 11:46AM EDT | 95.00 | 0.42 | 0.35 | 0.50 | -0.36 | -46.15% | 5 | 4,442 | 37.94% |
| GOOG250117P00100000 | 2024-04-26 11:35AM EDT | 100.00 | 0.54 | 0.44 | 0.56 | -0.44 | -44.90% | 20 | 4,447 | 35.79% |
| GOOG250117P00105000 | 2024-04-26 11:46AM EDT | 105.00 | 0.70 | 0.60 | 0.77 | -0.57 | -44.88% | 12 | 2,883 | 35.10% |
| GOOG250117P00110000 | 2024-04-26 2:14PM EDT | 110.00 | 0.82 | 0.71 | 0.93 | -0.86 | -51.19% | 37 | 3,346 | 33.59% |
| GOOG250117P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 1.08 | 0.94 | 1.17 | -1.12 | -50.91% | 66 | 3,535 | 32.46% |
| GOOG250117P00120000 | 2024-04-26 3:29PM EDT | 120.00 | 1.37 | 1.33 | 1.46 | -1.37 | -50.00% | 93 | 5,442 | 31.32% |
| GOOG250117P00125000 | 2024-04-26 3:41PM EDT | 125.00 | 1.74 | 1.69 | 1.79 | -1.76 | -50.29% | 108 | 5,365 | 30.12% |
| GOOG250117P00130000 | 2024-04-26 3:55PM EDT | 130.00 | 2.27 | 2.20 | 2.30 | -2.13 | -48.41% | 159 | 4,114 | 29.37% |
| GOOG250117P00135000 | 2024-04-26 3:55PM EDT | 135.00 | 2.86 | 2.80 | 2.95 | -2.54 | -47.04% | 151 | 3,593 | 28.72% |
| GOOG250117P00140000 | 2024-04-26 3:20PM EDT | 140.00 | 3.64 | 3.50 | 3.75 | -3.23 | -47.02% | 326 | 7,357 | 28.11% |
| GOOG250117P00145000 | 2024-04-26 3:42PM EDT | 145.00 | 4.45 | 4.45 | 4.65 | -3.82 | -46.19% | 109 | 14,101 | 27.36% |
| GOOG250117P00150000 | 2024-04-26 3:30PM EDT | 150.00 | 5.62 | 5.55 | 5.75 | -4.43 | -44.08% | 357 | 3,542 | 26.69% |
| GOOG250117P00155000 | 2024-04-26 3:21PM EDT | 155.00 | 6.98 | 6.85 | 7.10 | -5.32 | -43.25% | 106 | 1,570 | 26.14% |
| GOOG250117P00160000 | 2024-04-26 3:18PM EDT | 160.00 | 8.52 | 8.35 | 8.65 | -6.18 | -42.04% | 393 | 3,241 | 25.55% |
| GOOG250117P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 10.30 | 10.10 | 10.40 | -6.75 | -39.59% | 68 | 1,135 | 24.90% |
| GOOG250117P00170000 | 2024-04-26 3:07PM EDT | 170.00 | 12.45 | 12.10 | 12.40 | -8.24 | -39.83% | 112 | 277 | 24.27% |
| GOOG250117P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 14.62 | 14.35 | 14.70 | -8.98 | -38.05% | 130 | 47 | 23.69% |
| GOOG250117P00180000 | 2024-04-26 2:57PM EDT | 180.00 | 17.60 | 16.80 | 17.25 | -9.40 | -34.81% | 121 | 226 | 23.08% |
| GOOG250117P00185000 | 2024-04-26 1:46PM EDT | 185.00 | 20.10 | 19.75 | 20.20 | -13.05 | -39.37% | 5 | 64 | 22.68% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 190.00 | 32.00 | 22.30 | 23.35 | 0.00 | - | 1 | 34 | 22.15% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 25.55 | 27.35 | 0.00 | - | 1 | 117 | 22.74% |
| GOOG250117P00200000 | 2024-04-26 3:25PM EDT | 200.00 | 30.00 | 28.95 | 30.75 | -13.47 | -30.99% | 18 | 31 | 21.75% |
| GOOG250117P00210000 | 2023-12-27 12:39PM EDT | 210.00 | 68.42 | 53.55 | 58.50 | 0.00 | - | 2 | 0 | 54.08% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 54.00 | 58.90 | 0.00 | - | - | 0 | 27.39% |
© 2024 Yahoo. All rights reserved.