Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927C00090000 | 2024-09-04 2:23PM EDT | 90.00 | 68.00 | 68.75 | 73.30 | 0.00 | - | - | 1 | 167.19% |
| GOOG240927C00100000 | 2024-09-18 1:46PM EDT | 100.00 | 60.64 | 58.80 | 63.30 | -9.51 | -13.56% | 2 | 0 | 142.19% |
| GOOG240927C00110000 | 2024-09-18 11:29AM EDT | 110.00 | 50.49 | 48.80 | 53.25 | +9.45 | +23.03% | 6 | 7 | 114.84% |
| GOOG240927C00115000 | 2024-09-06 12:50PM EDT | 115.00 | 38.20 | 43.80 | 48.10 | 0.00 | - | 5 | 15 | 96.48% |
| GOOG240927C00120000 | 2024-08-29 2:48PM EDT | 120.00 | 42.90 | 38.85 | 43.35 | 0.00 | - | 1 | 2 | 96.48% |
| GOOG240927C00130000 | 2024-09-18 9:38AM EDT | 130.00 | 30.80 | 28.85 | 33.15 | +0.44 | +1.45% | 1 | 13 | 68.36% |
| GOOG240927C00135000 | 2024-09-13 10:51AM EDT | 135.00 | 23.85 | 23.90 | 28.30 | 0.00 | - | 1 | 27 | 62.70% |
| GOOG240927C00137000 | 2024-09-13 11:29AM EDT | 137.00 | 24.10 | 21.90 | 26.20 | +2.90 | +13.68% | 1 | 9 | 56.25% |
| GOOG240927C00140000 | 2024-09-17 1:34PM EDT | 140.00 | 21.65 | 18.95 | 23.25 | +1.35 | +6.65% | 10 | 87 | 51.86% |
| GOOG240927C00142000 | 2024-09-17 12:18PM EDT | 142.00 | 18.55 | 16.95 | 20.70 | 0.00 | - | 1 | 6 | 80.37% |
| GOOG240927C00143000 | 2024-09-18 3:25PM EDT | 143.00 | 18.65 | 15.95 | 19.75 | +2.15 | +13.03% | 8 | 42 | 78.13% |
| GOOG240927C00144000 | 2024-09-17 9:54AM EDT | 144.00 | 17.85 | 14.95 | 18.75 | +0.84 | +4.94% | 3 | 12 | 75.10% |
| GOOG240927C00145000 | 2024-09-18 2:46PM EDT | 145.00 | 16.45 | 14.00 | 18.30 | +0.90 | +5.79% | 5 | 119 | 79.76% |
| GOOG240927C00146000 | 2024-09-17 3:37PM EDT | 146.00 | 14.52 | 13.00 | 16.80 | 0.00 | - | 7 | 30 | 69.75% |
| GOOG240927C00147000 | 2024-09-18 3:29PM EDT | 147.00 | 14.45 | 12.05 | 16.35 | +1.10 | +8.24% | 6 | 18 | 74.00% |
| GOOG240927C00148000 | 2024-09-18 2:17PM EDT | 148.00 | 13.15 | 11.05 | 14.65 | +0.40 | +3.14% | 5 | 44 | 61.55% |
| GOOG240927C00149000 | 2024-09-18 3:25PM EDT | 149.00 | 12.75 | 10.95 | 12.50 | +1.20 | +10.39% | 1 | 57 | 41.07% |
| GOOG240927C00150000 | 2024-09-18 3:43PM EDT | 150.00 | 11.40 | 9.40 | 11.65 | +0.59 | +5.46% | 17 | 386 | 41.07% |
| GOOG240927C00152500 | 2024-09-18 3:01PM EDT | 152.50 | 8.70 | 8.85 | 9.35 | +0.75 | +9.43% | 18 | 217 | 37.23% |
| GOOG240927C00155000 | 2024-09-18 1:56PM EDT | 155.00 | 6.80 | 6.65 | 7.15 | +0.40 | +6.25% | 250 | 1,095 | 33.62% |
| GOOG240927C00157500 | 2024-09-18 3:50PM EDT | 157.50 | 4.72 | 4.75 | 4.90 | +0.30 | +6.79% | 245 | 2,470 | 28.13% |
| GOOG240927C00160000 | 2024-09-18 3:49PM EDT | 160.00 | 3.15 | 3.10 | 3.25 | +0.23 | +7.88% | 1,448 | 3,327 | 26.69% |
| GOOG240927C00162500 | 2024-09-18 3:59PM EDT | 162.50 | 1.89 | 1.80 | 1.95 | +0.11 | +6.18% | 1,716 | 1,050 | 25.40% |
| GOOG240927C00165000 | 2024-09-18 3:59PM EDT | 165.00 | 1.07 | 1.00 | 1.10 | +0.11 | +11.46% | 1,841 | 1,803 | 25.03% |
| GOOG240927C00167500 | 2024-09-18 3:57PM EDT | 167.50 | 0.53 | 0.52 | 0.58 | +0.02 | +3.92% | 1,417 | 1,338 | 24.98% |
| GOOG240927C00170000 | 2024-09-18 3:55PM EDT | 170.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 1,477 | 2,287 | 25.15% |
| GOOG240927C00172500 | 2024-09-18 3:32PM EDT | 172.50 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 20 | 319 | 26.51% |
| GOOG240927C00175000 | 2024-09-18 3:59PM EDT | 175.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 54 | 1,627 | 27.83% |
| GOOG240927C00177500 | 2024-09-17 12:44PM EDT | 177.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 2 | 26 | 29.79% |
| GOOG240927C00180000 | 2024-09-18 3:36PM EDT | 180.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 46 | 1,251 | 32.52% |
| GOOG240927C00185000 | 2024-09-17 3:11PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 668 | 35.55% |
| GOOG240927C00190000 | 2024-09-16 1:03PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 386 | 42.97% |
| GOOG240927C00195000 | 2024-09-16 3:21PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 47.07% |
| GOOG240927C00200000 | 2024-09-13 1:22PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 52.34% |
| GOOG240927C00205000 | 2024-09-18 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 886 | 43 | 53.52% |
| GOOG240927C00210000 | 2024-09-17 9:35AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 58.59% |
| GOOG240927C00215000 | 2024-09-17 11:34AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 124 | 60.94% |
| GOOG240927C00220000 | 2024-09-17 11:38AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 63 | 60.94% |
| GOOG240927C00225000 | 2024-09-17 10:57AM EDT | 225.00 | 0.01 | - | 0.01 | 0.00 | - | 20 | 21 | 68.75% |
| GOOG240927C00230000 | 2024-09-10 10:07AM EDT | 230.00 | 0.01 | - | 0.01 | 0.00 | - | - | 30 | 73.44% |
| GOOG240927C00235000 | 2024-09-11 9:40AM EDT | 235.00 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 76.56% |
| GOOG240927C00245000 | 2024-09-12 1:11PM EDT | 245.00 | 0.02 | - | 0.01 | 0.00 | - | - | 23 | 84.38% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927P00090000 | 2024-08-14 9:30AM EDT | 90.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 112.50% |
| GOOG240927P00100000 | 2024-09-10 12:31PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 98.44% |
| GOOG240927P00105000 | 2024-08-30 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 89.06% |
| GOOG240927P00110000 | 2024-09-13 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 802 | 79.69% |
| GOOG240927P00115000 | 2024-09-13 12:13PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 70.31% |
| GOOG240927P00120000 | 2024-09-11 10:40AM EDT | 120.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 59.38% |
| GOOG240927P00125000 | 2024-09-13 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 57.03% |
| GOOG240927P00130000 | 2024-09-17 12:45PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 350 | 52.73% |
| GOOG240927P00132000 | 2024-09-16 9:35AM EDT | 132.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 3 | 50.98% |
| GOOG240927P00135000 | 2024-09-18 9:54AM EDT | 135.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 445 | 47.27% |
| GOOG240927P00136000 | 2024-09-13 3:27PM EDT | 136.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | - | 2 | 46.48% |
| GOOG240927P00139000 | 2024-09-17 12:48PM EDT | 139.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 14 | 43.07% |
| GOOG240927P00140000 | 2024-09-18 11:50AM EDT | 140.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 29 | 444 | 41.21% |
| GOOG240927P00141000 | 2024-09-16 9:44AM EDT | 141.00 | 0.17 | 0.06 | 0.09 | 0.00 | - | 1 | 19 | 40.14% |
| GOOG240927P00142000 | 2024-09-18 11:58AM EDT | 142.00 | 0.11 | 0.07 | 0.10 | +0.01 | +10.00% | 7 | 48 | 38.97% |
| GOOG240927P00143000 | 2024-09-18 1:16PM EDT | 143.00 | 0.12 | 0.08 | 0.11 | -0.01 | -7.69% | 11 | 86 | 37.70% |
| GOOG240927P00144000 | 2024-09-17 11:10AM EDT | 144.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 2 | 45 | 36.33% |
| GOOG240927P00145000 | 2024-09-18 3:37PM EDT | 145.00 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 48 | 593 | 35.45% |
| GOOG240927P00146000 | 2024-09-18 2:08PM EDT | 146.00 | 0.17 | 0.12 | 0.15 | -0.03 | -15.00% | 11 | 346 | 33.99% |
| GOOG240927P00147000 | 2024-09-18 3:31PM EDT | 147.00 | 0.14 | 0.14 | 0.19 | -0.06 | -30.00% | 3 | 105 | 33.50% |
| GOOG240927P00148000 | 2024-09-18 3:31PM EDT | 148.00 | 0.16 | 0.17 | 0.20 | -0.09 | -36.00% | 2 | 97 | 31.84% |
| GOOG240927P00149000 | 2024-09-18 12:14PM EDT | 149.00 | 0.29 | 0.20 | 0.24 | -0.02 | -6.45% | 15 | 150 | 31.01% |
| GOOG240927P00150000 | 2024-09-18 3:39PM EDT | 150.00 | 0.25 | 0.24 | 0.27 | -0.11 | -30.56% | 191 | 890 | 29.69% |
| GOOG240927P00152500 | 2024-09-18 3:42PM EDT | 152.50 | 0.41 | 0.39 | 0.44 | -0.10 | -19.61% | 161 | 657 | 27.71% |
| GOOG240927P00155000 | 2024-09-18 3:47PM EDT | 155.00 | 0.70 | 0.67 | 0.73 | -0.20 | -22.22% | 263 | 849 | 25.86% |
| GOOG240927P00157500 | 2024-09-18 3:43PM EDT | 157.50 | 1.16 | 1.18 | 1.26 | -0.46 | -28.40% | 403 | 246 | 24.61% |
| GOOG240927P00160000 | 2024-09-18 3:54PM EDT | 160.00 | 2.11 | 1.60 | 2.11 | -0.27 | -11.34% | 756 | 666 | 23.55% |
| GOOG240927P00162500 | 2024-09-18 3:28PM EDT | 162.50 | 3.40 | 2.77 | 3.40 | -0.60 | -15.00% | 77 | 73 | 23.07% |
| GOOG240927P00165000 | 2024-09-18 3:15PM EDT | 165.00 | 5.00 | 4.45 | 5.05 | -0.75 | -13.04% | 160 | 556 | 22.27% |
| GOOG240927P00167500 | 2024-09-18 11:59AM EDT | 167.50 | 6.65 | 6.75 | 8.00 | -1.05 | -13.64% | 44 | 29 | 34.52% |
| GOOG240927P00170000 | 2024-09-17 1:44PM EDT | 170.00 | 10.45 | 7.20 | 10.90 | 0.00 | - | 1 | 13 | 46.02% |
| GOOG240927P00172500 | 2024-09-13 12:51PM EDT | 172.50 | 14.66 | 10.15 | 13.90 | 0.00 | - | - | 7 | 58.52% |
| GOOG240927P00175000 | 2024-09-18 11:01AM EDT | 175.00 | 14.40 | 12.60 | 16.35 | -0.86 | -5.64% | 12 | 2 | 64.23% |
| GOOG240927P00177500 | 2024-09-10 10:09AM EDT | 177.50 | 16.15 | 14.55 | 18.85 | -9.95 | -38.12% | 4 | - | 70.24% |
| GOOG240927P00180000 | 2024-09-17 3:50PM EDT | 180.00 | 19.28 | 17.15 | 21.35 | -0.42 | -2.13% | 1 | 0 | 75.98% |
| GOOG240927P00185000 | 2024-08-23 3:35PM EDT | 185.00 | 17.73 | 22.65 | 26.35 | 0.00 | - | 1 | 0 | 51.56% |
| GOOG240927P00190000 | 2024-09-17 10:13AM EDT | 190.00 | 29.15 | 26.90 | 31.35 | 0.00 | - | - | 7 | 96.92% |
| GOOG240927P00195000 | 2024-08-16 11:15AM EDT | 195.00 | 29.50 | 35.30 | 38.80 | 0.00 | - | 1 | 0 | 116.82% |
| GOOG240927P00200000 | 2024-08-15 3:39PM EDT | 200.00 | 36.95 | 40.30 | 43.05 | 0.00 | - | 3 | 0 | 120.61% |
| GOOG240927P00205000 | 2024-08-15 3:39PM EDT | 205.00 | 41.97 | 45.30 | 48.80 | 0.00 | - | - | 0 | 135.21% |
| GOOG240927P00230000 | 2024-09-10 10:50AM EDT | 230.00 | 79.80 | 66.90 | 71.35 | 0.00 | - | 1 | 0 | 161.87% |
| GOOG240927P00245000 | 2024-09-03 3:34PM EDT | 245.00 | 86.50 | 82.05 | 86.40 | 0.00 | - | - | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.