Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 70.00 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 98.75 | 94.50 | 99.50 | +17.75 | +21.91% | 9 | 31 | 63.89% |
| 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 | 85.05 | 90.00 | 0.00 | - | 30 | 14 | 58.07% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 80.50 | 85.50 | 0.00 | - | 1 | 2 | 56.13% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 100.00 | 65.62 | 76.00 | 81.00 | 0.00 | - | 2 | 5,763 | 54.20% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 71.50 | 76.50 | 0.00 | - | 4 | 4 | 52.19% |
| GOOG250321C00110000 | 2024-04-25 10:29AM EDT | 110.00 | 53.80 | 67.00 | 72.00 | 0.00 | - | 1 | 37 | 50.10% |
| GOOG250321C00115000 | 2024-04-25 9:42AM EDT | 115.00 | 47.80 | 62.50 | 66.75 | 0.00 | - | 1 | 18 | 52.86% |
| GOOG250321C00120000 | 2024-04-25 10:10AM EDT | 120.00 | 59.69 | 58.05 | 63.00 | +14.69 | +32.64% | 1 | 24 | 52.25% |
| GOOG250321C00125000 | 2024-04-26 1:20PM EDT | 125.00 | 56.35 | 54.00 | 58.50 | +11.25 | +24.94% | 2 | 43 | 49.64% |
| GOOG250321C00130000 | 2024-04-26 3:30PM EDT | 130.00 | 52.02 | 50.00 | 52.60 | +10.11 | +24.12% | 9 | 67 | 43.88% |
| GOOG250321C00135000 | 2024-04-26 2:22PM EDT | 135.00 | 47.25 | 47.25 | 49.75 | +12.10 | +34.42% | 2 | 56 | 44.94% |
| GOOG250321C00140000 | 2024-04-26 1:10PM EDT | 140.00 | 44.43 | 42.60 | 45.20 | +13.28 | +42.63% | 50 | 252 | 42.17% |
| GOOG250321C00145000 | 2024-04-26 2:47PM EDT | 145.00 | 39.60 | 38.15 | 40.95 | +10.65 | +36.79% | 10 | 74 | 39.96% |
| GOOG250321C00150000 | 2024-04-26 2:35PM EDT | 150.00 | 36.93 | 34.85 | 37.80 | +10.97 | +42.26% | 14 | 251 | 39.65% |
| GOOG250321C00155000 | 2024-04-26 2:03PM EDT | 155.00 | 33.62 | 31.25 | 33.95 | +10.52 | +45.54% | 53 | 193 | 37.87% |
| GOOG250321C00160000 | 2024-04-26 3:35PM EDT | 160.00 | 30.63 | 29.10 | 31.30 | +8.48 | +38.28% | 37 | 2,356 | 37.92% |
| GOOG250321C00165000 | 2024-04-26 12:54PM EDT | 165.00 | 26.91 | 26.10 | 28.15 | +9.91 | +58.29% | 45 | 3,057 | 36.90% |
| GOOG250321C00170000 | 2024-04-26 1:14PM EDT | 170.00 | 24.73 | 23.30 | 24.85 | +9.58 | +63.23% | 69 | 3,228 | 35.43% |
| GOOG250321C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 21.22 | 19.95 | 23.25 | +7.96 | +60.03% | 64 | 106 | 36.36% |
| GOOG250321C00180000 | 2024-04-26 11:21AM EDT | 180.00 | 18.60 | 19.05 | 19.80 | +6.85 | +58.30% | 27 | 789 | 34.21% |
| GOOG250321C00185000 | 2024-04-26 3:19PM EDT | 185.00 | 17.04 | 14.80 | 17.45 | +7.19 | +72.99% | 77 | 86 | 33.50% |
| GOOG250321C00190000 | 2024-04-26 3:49PM EDT | 190.00 | 15.02 | 12.95 | 15.35 | +7.07 | +88.93% | 33 | 131 | 32.92% |
| GOOG250321C00195000 | 2024-04-26 11:04AM EDT | 195.00 | 13.00 | 12.50 | 13.85 | +5.00 | +62.50% | 39 | 24 | 33.03% |
| GOOG250321C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 11.65 | 11.20 | 11.70 | +5.65 | +94.17% | 30 | 127 | 31.88% |
| GOOG250321C00205000 | 2024-04-26 1:44PM EDT | 205.00 | 10.22 | 8.35 | 10.45 | +4.02 | +64.84% | 12 | 115 | 31.93% |
| GOOG250321C00210000 | 2024-04-26 2:11PM EDT | 210.00 | 8.60 | 8.65 | 9.80 | +3.90 | +82.98% | 40 | 983 | 32.77% |
| GOOG250321C00220000 | 2024-04-26 2:45PM EDT | 220.00 | 6.50 | 5.95 | 6.90 | +2.85 | +78.08% | 15 | 119 | 31.12% |
| GOOG250321C00230000 | 2024-04-26 1:05PM EDT | 230.00 | 5.00 | 4.80 | 5.55 | +2.00 | +66.67% | 33 | 887 | 31.50% |
| GOOG250321C00240000 | 2024-04-26 2:26PM EDT | 240.00 | 3.47 | 3.55 | 4.05 | +1.32 | +61.40% | 11 | 19 | 30.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 70.00 | 0.30 | 0.07 | 2.25 | 0.00 | - | 11 | 375 | 57.45% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 75.00 | 0.43 | 0.11 | 2.30 | 0.00 | - | 12 | 597 | 53.93% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 2.37 | 0.00 | - | 6 | 318 | 50.07% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 56.45% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 53.60% |
| GOOG250321P00095000 | 2024-04-26 12:53PM EDT | 95.00 | 1.62 | 0.50 | 2.69 | +0.48 | +42.11% | 9 | 177 | 49.02% |
| GOOG250321P00100000 | 2024-04-26 2:16PM EDT | 100.00 | 0.81 | 0.75 | 1.90 | -0.49 | -37.69% | 8 | 1,116 | 41.65% |
| GOOG250321P00105000 | 2024-04-23 1:56PM EDT | 105.00 | 1.73 | 0.00 | 3.10 | 0.00 | - | 5 | 172 | 44.06% |
| GOOG250321P00110000 | 2024-04-26 12:05PM EDT | 110.00 | 1.00 | 0.55 | 3.35 | -1.15 | -53.49% | 18 | 218 | 41.79% |
| GOOG250321P00115000 | 2024-04-26 9:31AM EDT | 115.00 | 1.70 | 1.11 | 1.70 | -1.30 | -43.33% | 16 | 443 | 31.93% |
| GOOG250321P00120000 | 2024-04-26 3:06PM EDT | 120.00 | 2.00 | 1.80 | 2.40 | -1.30 | -39.39% | 29 | 162 | 32.17% |
| GOOG250321P00125000 | 2024-04-26 3:36PM EDT | 125.00 | 2.37 | 2.30 | 2.88 | -1.67 | -41.34% | 43 | 6,283 | 31.10% |
| GOOG250321P00130000 | 2024-04-26 1:22PM EDT | 130.00 | 3.31 | 1.97 | 3.20 | -2.12 | -39.04% | 17 | 1,993 | 29.32% |
| GOOG250321P00135000 | 2024-04-26 2:00PM EDT | 135.00 | 3.87 | 2.53 | 4.95 | -2.76 | -41.63% | 14 | 119 | 31.21% |
| GOOG250321P00140000 | 2024-04-26 2:33PM EDT | 140.00 | 4.90 | 3.55 | 4.85 | -2.25 | -31.47% | 9 | 1,029 | 27.98% |
| GOOG250321P00145000 | 2024-04-26 12:19PM EDT | 145.00 | 5.90 | 5.40 | 5.95 | -3.60 | -37.89% | 5 | 168 | 27.45% |
| GOOG250321P00150000 | 2024-04-26 2:00PM EDT | 150.00 | 6.95 | 6.45 | 8.85 | -5.20 | -42.80% | 26 | 44 | 30.03% |
| GOOG250321P00155000 | 2024-04-26 3:06PM EDT | 155.00 | 8.42 | 7.70 | 8.75 | -5.08 | -37.63% | 16 | 349 | 26.51% |
| GOOG250321P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 10.00 | 8.25 | 10.90 | -7.56 | -43.05% | 44 | 316 | 26.79% |
| GOOG250321P00165000 | 2024-04-26 2:40PM EDT | 165.00 | 12.10 | 11.55 | 11.95 | -7.23 | -37.40% | 6 | 3 | 24.89% |
| GOOG250321P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 13.70 | 13.55 | 14.90 | -6.28 | -31.43% | 34 | 5 | 25.70% |
| GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 175.00 | 16.25 | 15.35 | 17.30 | -9.40 | -36.65% | 3 | 2 | 25.27% |
| GOOG250321P00180000 | 2024-04-26 2:51PM EDT | 180.00 | 19.02 | 18.10 | 21.00 | -8.65 | -31.26% | 11 | 5 | 26.46% |
| GOOG250321P00190000 | 2024-04-19 1:29PM EDT | 190.00 | 37.09 | 22.30 | 26.50 | 0.00 | - | 3 | 18 | 24.95% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 33.15 | 36.60 | 0.00 | - | 2 | 1 | 23.00% |
© 2024 Yahoo. All rights reserved.