Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00095000 | 2024-09-09 2:39PM EDT | 95.00 | 55.05 | 71.55 | 75.10 | 0.00 | - | - | 1 | 304.79% |
| GOOG241011C00100000 | 2024-09-27 1:38PM EDT | 100.00 | 66.11 | 68.45 | 68.90 | 0.00 | - | 6 | 6 | 178.52% |
| GOOG241011C00105000 | 2024-10-04 1:23PM EDT | 105.00 | 62.97 | 61.55 | 63.90 | +62.97 | - | 16 | 0 | 191.99% |
| GOOG241011C00110000 | 2024-10-03 9:39AM EDT | 110.00 | 56.03 | 58.45 | 58.90 | +56.03 | - | - | 7 | 148.83% |
| GOOG241011C00115000 | 2024-09-26 3:58PM EDT | 115.00 | 49.19 | 53.45 | 53.90 | 0.00 | - | - | 5 | 135.16% |
| GOOG241011C00130000 | 2024-10-01 11:13AM EDT | 130.00 | 36.86 | 38.50 | 38.95 | 0.00 | - | 10 | 12 | 101.56% |
| GOOG241011C00135000 | 2024-09-20 3:55PM EDT | 135.00 | 30.05 | 33.50 | 33.95 | 0.00 | - | 1 | 7 | 88.67% |
| GOOG241011C00140000 | 2024-10-04 3:37PM EDT | 140.00 | 28.33 | 26.65 | 28.95 | +0.68 | +2.46% | 24 | 21 | 89.36% |
| GOOG241011C00142000 | 2024-10-03 3:07PM EDT | 142.00 | 25.52 | 24.65 | 28.15 | +25.52 | - | - | 1 | 120.12% |
| GOOG241011C00144000 | 2024-10-03 3:07PM EDT | 144.00 | 23.52 | 24.45 | 25.00 | 0.00 | - | 2 | 5 | 66.21% |
| GOOG241011C00145000 | 2024-10-03 10:43AM EDT | 145.00 | 21.30 | 23.45 | 23.95 | 0.00 | - | 2 | 98 | 62.01% |
| GOOG241011C00148000 | 2024-09-27 10:53AM EDT | 148.00 | 19.30 | 18.65 | 22.20 | 0.00 | - | 4 | 4 | 100.02% |
| GOOG241011C00149000 | 2024-10-01 11:22AM EDT | 149.00 | 17.75 | 17.70 | 21.00 | +17.75 | - | - | 2 | 92.33% |
| GOOG241011C00150000 | 2024-10-04 3:11PM EDT | 150.00 | 17.94 | 16.70 | 19.00 | +1.07 | +6.34% | 61 | 688 | 63.48% |
| GOOG241011C00152500 | 2024-10-04 3:31PM EDT | 152.50 | 15.68 | 14.20 | 16.50 | +0.38 | +2.48% | 40 | 107 | 56.40% |
| GOOG241011C00155000 | 2024-10-04 3:55PM EDT | 155.00 | 14.80 | 13.55 | 14.05 | +2.00 | +15.62% | 20 | 1,263 | 50.73% |
| GOOG241011C00157500 | 2024-10-04 3:59PM EDT | 157.50 | 11.15 | 11.20 | 11.65 | +0.58 | +5.49% | 91 | 2,028 | 45.85% |
| GOOG241011C00160000 | 2024-10-04 3:38PM EDT | 160.00 | 8.63 | 8.90 | 9.20 | +0.46 | +5.63% | 281 | 1,052 | 39.19% |
| GOOG241011C00162500 | 2024-10-04 3:46PM EDT | 162.50 | 6.48 | 6.60 | 6.95 | +0.33 | +5.37% | 170 | 448 | 35.35% |
| GOOG241011C00165000 | 2024-10-04 3:57PM EDT | 165.00 | 4.83 | 4.65 | 4.80 | +0.73 | +17.80% | 590 | 1,203 | 31.03% |
| GOOG241011C00167500 | 2024-10-04 3:59PM EDT | 167.50 | 3.05 | 2.98 | 3.10 | +0.47 | +18.22% | 1,857 | 1,413 | 29.49% |
| GOOG241011C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 1.76 | 1.70 | 1.76 | +0.17 | +10.69% | 9,616 | 3,471 | 27.86% |
| GOOG241011C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 0.88 | 0.85 | 0.89 | +0.02 | +2.33% | 5,222 | 1,123 | 26.98% |
| GOOG241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 0.41 | 0.37 | 0.42 | -0.03 | -6.82% | 8,386 | 2,329 | 26.95% |
| GOOG241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 897 | 656 | 27.05% |
| GOOG241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 1,326 | 3,328 | 27.83% |
| GOOG241011C00182500 | 2024-10-04 3:57PM EDT | 182.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 581 | 163 | 29.30% |
| GOOG241011C00185000 | 2024-10-04 3:27PM EDT | 185.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 12 | 700 | 30.47% |
| GOOG241011C00187500 | 2024-10-04 11:08AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 36 | 35.94% |
| GOOG241011C00190000 | 2024-10-04 2:39PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 869 | 37.89% |
| GOOG241011C00195000 | 2024-10-04 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 150 | 122 | 45.31% |
| GOOG241011C00200000 | 2024-10-04 3:32PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 19 | 51.95% |
| GOOG241011C00205000 | 2024-10-02 1:10PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 51.56% |
| GOOG241011C00210000 | 2024-10-02 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 561 | 56.25% |
| GOOG241011C00215000 | 2024-10-03 12:33PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 66.41% |
| GOOG241011C00220000 | 2024-09-30 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 44 | 71.88% |
| GOOG241011C00225000 | 2024-10-01 10:34AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 257 | 71.88% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00105000 | 2024-09-19 3:25PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| GOOG241011P00110000 | 2024-09-30 12:52PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 114.06% |
| GOOG241011P00115000 | 2024-09-30 12:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 96.88% |
| GOOG241011P00120000 | 2024-10-02 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 87.50% |
| GOOG241011P00125000 | 2024-09-30 1:34PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 78.13% |
| GOOG241011P00130000 | 2024-10-04 10:10AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 271 | 71.88% |
| GOOG241011P00135000 | 2024-10-04 1:01PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 928 | 59.38% |
| GOOG241011P00140000 | 2024-10-04 12:54PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 795 | 57.03% |
| GOOG241011P00141000 | 2024-10-04 12:26PM EDT | 141.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 5 | 1 | 55.08% |
| GOOG241011P00142000 | 2024-10-03 3:29PM EDT | 142.00 | 0.05 | 0.01 | 0.04 | +0.05 | - | - | 105 | 54.69% |
| GOOG241011P00143000 | 2024-10-04 2:14PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | 6 | 5 | 53.52% |
| GOOG241011P00144000 | 2024-10-03 12:49PM EDT | 144.00 | 0.07 | 0.02 | 0.05 | +0.07 | - | - | 6 | 52.73% |
| GOOG241011P00145000 | 2024-10-04 3:53PM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 30 | 399 | 51.56% |
| GOOG241011P00146000 | 2024-10-04 3:04PM EDT | 146.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 47 | 16 | 50.20% |
| GOOG241011P00147000 | 2024-10-04 3:45PM EDT | 147.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 34 | 46 | 50.00% |
| GOOG241011P00148000 | 2024-10-04 3:31PM EDT | 148.00 | 0.07 | 0.05 | 0.07 | +0.07 | - | 1 | 27 | 49.02% |
| GOOG241011P00149000 | 2024-10-04 1:52PM EDT | 149.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 6 | 33 | 47.85% |
| GOOG241011P00150000 | 2024-10-04 3:39PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 43 | 633 | 45.61% |
| GOOG241011P00152500 | 2024-10-04 3:45PM EDT | 152.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 424 | 287 | 42.29% |
| GOOG241011P00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.14 | 0.12 | 0.15 | -0.10 | -41.67% | 763 | 968 | 38.67% |
| GOOG241011P00157500 | 2024-10-04 3:59PM EDT | 157.50 | 0.19 | 0.19 | 0.21 | -0.21 | -52.50% | 297 | 400 | 35.06% |
| GOOG241011P00160000 | 2024-10-04 3:58PM EDT | 160.00 | 0.31 | 0.30 | 0.32 | -0.33 | -51.56% | 1,125 | 952 | 31.84% |
| GOOG241011P00162500 | 2024-10-04 3:59PM EDT | 162.50 | 0.53 | 0.53 | 0.58 | -0.51 | -49.04% | 2,287 | 1,507 | 29.98% |
| GOOG241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 1.01 | 0.99 | 1.05 | -0.72 | -41.62% | 1,604 | 955 | 28.44% |
| GOOG241011P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 1.79 | 1.77 | 1.90 | -1.03 | -36.52% | 1,450 | 895 | 27.83% |
| GOOG241011P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 3.01 | 2.84 | 3.10 | -1.24 | -29.18% | 1,199 | 190 | 26.66% |
| GOOG241011P00172500 | 2024-10-04 3:54PM EDT | 172.50 | 4.75 | 4.55 | 4.75 | -0.85 | -15.18% | 19 | 97 | 25.83% |
| GOOG241011P00175000 | 2024-10-04 3:54PM EDT | 175.00 | 6.75 | 6.60 | 8.80 | 0.00 | - | 40 | 43 | 56.08% |
| GOOG241011P00177500 | 2024-10-02 3:50PM EDT | 177.50 | 9.85 | 7.80 | 10.20 | +9.85 | - | - | 17 | 49.07% |
| GOOG241011P00180000 | 2024-10-04 3:08PM EDT | 180.00 | 12.32 | 10.25 | 12.55 | -0.18 | -1.44% | 19 | 1 | 54.05% |
| GOOG241011P00182500 | 2024-09-24 10:46AM EDT | 182.50 | 19.50 | 12.55 | 16.05 | 0.00 | - | - | 2 | 77.73% |
| GOOG241011P00185000 | 2024-10-04 12:53PM EDT | 185.00 | 17.26 | 16.25 | 17.60 | -0.81 | -4.48% | 2 | 1 | 53.42% |
| GOOG241011P00187500 | 2024-10-04 11:22AM EDT | 187.50 | 20.06 | 18.70 | 19.25 | +20.06 | - | 2 | 4 | 53.27% |
© 2024 Yahoo. All rights reserved.