Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-08-21 10:52AM EDT | 70.00 | 98.05 | 84.15 | 88.00 | 0.00 | - | 7 | 10 | 102.34% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 75.00 | 94.90 | 98.00 | 102.30 | 0.00 | - | 2 | 2 | 286.62% |
| GOOG241115C00080000 | 2024-07-12 3:37PM EDT | 80.00 | 108.60 | 84.35 | 87.55 | 0.00 | - | 1 | 4 | 197.00% |
| GOOG241115C00085000 | 2024-08-16 1:06PM EDT | 85.00 | 81.60 | 69.40 | 73.05 | 0.00 | - | 4 | 7 | 83.64% |
| GOOG241115C00090000 | 2024-09-11 12:37PM EDT | 90.00 | 66.51 | 65.05 | 67.50 | +4.87 | +7.90% | 1 | 40 | 77.78% |
| GOOG241115C00095000 | 2024-09-12 2:08PM EDT | 95.00 | 61.57 | 60.25 | 62.00 | +4.60 | +8.07% | 1 | 14 | 68.04% |
| GOOG241115C00100000 | 2024-09-09 3:28PM EDT | 100.00 | 50.00 | 55.00 | 58.70 | 0.00 | - | 1 | 230 | 73.73% |
| GOOG241115C00105000 | 2024-09-10 12:46PM EDT | 105.00 | 46.80 | 49.85 | 52.30 | 0.00 | - | 1 | 42 | 55.13% |
| GOOG241115C00110000 | 2024-08-30 9:34AM EDT | 110.00 | 55.53 | 44.50 | 48.10 | 0.00 | - | 8 | 55 | 53.35% |
| GOOG241115C00115000 | 2024-09-11 10:59AM EDT | 115.00 | 35.95 | 41.00 | 43.65 | 0.00 | - | 6 | 231 | 59.20% |
| GOOG241115C00120000 | 2024-09-12 11:21AM EDT | 120.00 | 36.45 | 37.05 | 39.00 | +3.70 | +11.30% | 1 | 130 | 58.55% |
| GOOG241115C00125000 | 2024-09-11 9:45AM EDT | 125.00 | 28.15 | 32.45 | 32.95 | 0.00 | - | 1 | 96 | 51.33% |
| GOOG241115C00130000 | 2024-09-11 2:43PM EDT | 130.00 | 24.25 | 27.90 | 28.95 | 0.00 | - | 55 | 223 | 51.11% |
| GOOG241115C00135000 | 2024-09-11 12:44PM EDT | 135.00 | 19.30 | 23.20 | 24.10 | 0.00 | - | 9 | 250 | 44.98% |
| GOOG241115C00140000 | 2024-09-12 12:26PM EDT | 140.00 | 18.45 | 19.30 | 20.35 | +2.50 | +15.67% | 14 | 530 | 44.07% |
| GOOG241115C00145000 | 2024-09-12 12:19PM EDT | 145.00 | 14.65 | 15.45 | 16.50 | +1.39 | +10.48% | 4 | 637 | 41.46% |
| GOOG241115C00150000 | 2024-09-12 3:53PM EDT | 150.00 | 12.02 | 12.05 | 13.20 | +1.85 | +18.19% | 93 | 756 | 39.98% |
| GOOG241115C00155000 | 2024-09-12 3:57PM EDT | 155.00 | 9.05 | 9.10 | 9.25 | +1.90 | +26.57% | 243 | 644 | 34.64% |
| GOOG241115C00160000 | 2024-09-12 3:50PM EDT | 160.00 | 6.67 | 6.65 | 6.80 | +1.47 | +28.27% | 618 | 1,569 | 33.61% |
| GOOG241115C00165000 | 2024-09-12 3:55PM EDT | 165.00 | 4.65 | 4.75 | 4.85 | +1.05 | +29.17% | 161 | 2,682 | 32.83% |
| GOOG241115C00170000 | 2024-09-12 3:58PM EDT | 170.00 | 3.30 | 3.20 | 3.35 | +0.82 | +33.06% | 553 | 3,932 | 32.20% |
| GOOG241115C00175000 | 2024-09-12 3:59PM EDT | 175.00 | 2.29 | 2.24 | 2.34 | +0.63 | +37.95% | 259 | 3,022 | 32.20% |
| GOOG241115C00180000 | 2024-09-12 3:56PM EDT | 180.00 | 1.52 | 1.51 | 1.59 | +0.41 | +36.94% | 952 | 5,679 | 32.14% |
| GOOG241115C00185000 | 2024-09-12 3:57PM EDT | 185.00 | 1.04 | 1.03 | 1.10 | +0.25 | +31.65% | 463 | 4,819 | 32.43% |
| GOOG241115C00190000 | 2024-09-12 3:39PM EDT | 190.00 | 0.69 | 0.72 | 0.76 | +0.17 | +32.69% | 215 | 4,098 | 32.79% |
| GOOG241115C00195000 | 2024-09-12 2:51PM EDT | 195.00 | 0.49 | 0.51 | 0.55 | +0.14 | +40.00% | 23 | 1,612 | 33.47% |
| GOOG241115C00200000 | 2024-09-12 3:50PM EDT | 200.00 | 0.39 | 0.35 | 0.43 | +0.11 | +39.29% | 443 | 3,707 | 34.62% |
| GOOG241115C00205000 | 2024-09-12 11:45AM EDT | 205.00 | 0.28 | 0.30 | 0.32 | +0.08 | +40.00% | 5 | 723 | 35.35% |
| GOOG241115C00210000 | 2024-09-12 9:30AM EDT | 210.00 | 0.22 | 0.23 | 0.27 | +0.04 | +22.22% | 40 | 2,717 | 36.77% |
| GOOG241115C00215000 | 2024-09-05 1:22PM EDT | 215.00 | 0.23 | 0.17 | 0.21 | 0.00 | - | - | 36 | 37.60% |
| GOOG241115C00220000 | 2024-09-10 12:32PM EDT | 220.00 | 0.11 | 0.15 | 0.18 | 0.00 | - | 3 | 3,886 | 38.92% |
| GOOG241115C00225000 | 2024-09-12 10:10AM EDT | 225.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 1 | 4 | 39.94% |
| GOOG241115C00230000 | 2024-09-11 11:51AM EDT | 230.00 | 0.08 | 0.08 | 0.13 | 0.00 | - | 3 | 1,040 | 41.16% |
| GOOG241115C00235000 | 2024-09-05 3:28PM EDT | 235.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | - | 1 | 42.19% |
| GOOG241115C00240000 | 2024-09-12 11:25AM EDT | 240.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 4 | 685 | 43.46% |
| GOOG241115C00250000 | 2024-09-11 11:05AM EDT | 250.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 293 | 44.92% |
| GOOG241115C00260000 | 2024-09-10 10:14AM EDT | 260.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 4 | 274 | 47.36% |
| GOOG241115C00270000 | 2024-09-11 2:01PM EDT | 270.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 4 | 756 | 50.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-09-11 1:58PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 125 | 68.75% |
| GOOG241115P00075000 | 2024-08-23 10:49AM EDT | 75.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 46 | 64.45% |
| GOOG241115P00080000 | 2024-08-13 1:25PM EDT | 80.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 28 | 62.31% |
| GOOG241115P00085000 | 2024-09-10 11:52AM EDT | 85.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 8 | 25 | 58.20% |
| GOOG241115P00090000 | 2024-09-11 2:42PM EDT | 90.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 2 | 89 | 55.47% |
| GOOG241115P00095000 | 2024-09-10 3:56PM EDT | 95.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 1 | 577 | 52.83% |
| GOOG241115P00100000 | 2024-09-12 3:31PM EDT | 100.00 | 0.16 | 0.14 | 0.19 | -0.08 | -33.33% | 1 | 514 | 50.10% |
| GOOG241115P00105000 | 2024-09-10 11:16AM EDT | 105.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 5 | 93 | 48.15% |
| GOOG241115P00110000 | 2024-09-11 10:13AM EDT | 110.00 | 0.43 | 0.28 | 0.32 | 0.00 | - | 1 | 234 | 45.07% |
| GOOG241115P00115000 | 2024-09-11 10:06AM EDT | 115.00 | 0.42 | 0.38 | 0.43 | -0.16 | -27.59% | 1 | 146 | 42.36% |
| GOOG241115P00120000 | 2024-09-12 3:17PM EDT | 120.00 | 0.56 | 0.53 | 0.58 | -0.16 | -22.22% | 4 | 974 | 39.75% |
| GOOG241115P00125000 | 2024-09-12 12:49PM EDT | 125.00 | 0.84 | 0.76 | 0.80 | -0.23 | -21.50% | 16 | 898 | 37.33% |
| GOOG241115P00130000 | 2024-09-12 3:54PM EDT | 130.00 | 1.15 | 1.10 | 1.15 | -0.29 | -20.14% | 67 | 1,696 | 35.35% |
| GOOG241115P00135000 | 2024-09-12 3:54PM EDT | 135.00 | 1.68 | 1.50 | 1.69 | -0.53 | -23.98% | 43 | 1,566 | 33.70% |
| GOOG241115P00140000 | 2024-09-12 3:14PM EDT | 140.00 | 2.52 | 2.40 | 2.48 | -0.63 | -20.00% | 838 | 1,937 | 32.25% |
| GOOG241115P00145000 | 2024-09-12 3:07PM EDT | 145.00 | 3.60 | 3.50 | 3.65 | -1.12 | -23.73% | 104 | 3,356 | 31.17% |
| GOOG241115P00150000 | 2024-09-12 3:44PM EDT | 150.00 | 5.20 | 5.05 | 5.60 | -1.18 | -18.50% | 238 | 4,758 | 31.65% |
| GOOG241115P00155000 | 2024-09-12 3:47PM EDT | 155.00 | 7.30 | 7.05 | 7.20 | -1.59 | -17.89% | 413 | 4,341 | 28.81% |
| GOOG241115P00160000 | 2024-09-12 3:50PM EDT | 160.00 | 9.80 | 7.55 | 11.85 | -2.13 | -17.85% | 150 | 3,184 | 35.91% |
| GOOG241115P00165000 | 2024-09-12 3:39PM EDT | 165.00 | 12.90 | 10.65 | 12.85 | -2.50 | -16.23% | 28 | 2,964 | 26.72% |
| GOOG241115P00170000 | 2024-09-12 2:21PM EDT | 170.00 | 16.68 | 14.30 | 16.50 | -2.06 | -10.99% | 18 | 4,255 | 25.88% |
| GOOG241115P00175000 | 2024-09-12 2:10PM EDT | 175.00 | 20.66 | 18.40 | 20.55 | -3.64 | -14.98% | 8 | 1,880 | 24.78% |
| GOOG241115P00180000 | 2024-09-12 2:31PM EDT | 180.00 | 25.20 | 22.85 | 24.95 | -5.37 | -17.57% | 12 | 1,097 | 23.43% |
| GOOG241115P00185000 | 2024-09-10 3:13PM EDT | 185.00 | 30.70 | 27.60 | 30.10 | -2.90 | -8.63% | 1 | 140 | 28.35% |
| GOOG241115P00190000 | 2024-09-11 12:31PM EDT | 190.00 | 39.30 | 32.55 | 37.00 | 0.00 | - | 3 | 83 | 45.94% |
| GOOG241115P00195000 | 2024-08-16 10:50AM EDT | 195.00 | 29.05 | 37.55 | 42.00 | 0.00 | - | 1 | 0 | 49.68% |
| GOOG241115P00200000 | 2024-08-23 3:34PM EDT | 200.00 | 32.65 | 42.55 | 47.00 | 0.00 | - | 1 | 0 | 53.24% |
| GOOG241115P00205000 | 2024-07-30 2:37PM EDT | 205.00 | 33.34 | 40.10 | 43.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00210000 | 2024-08-15 11:51AM EDT | 210.00 | 47.52 | 52.55 | 57.00 | 0.00 | - | 3 | 0 | 59.89% |
| GOOG241115P00220000 | 2024-07-23 3:40PM EDT | 220.00 | 36.03 | 52.35 | 55.40 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241115P00230000 | 2024-09-03 9:30AM EDT | 230.00 | 67.00 | 72.55 | 77.00 | 0.00 | - | 1 | 0 | 71.66% |
| GOOG241115P00240000 | 2024-08-15 3:38PM EDT | 240.00 | 76.94 | 82.55 | 87.00 | 0.00 | - | - | 0 | 50.98% |
© 2024 Yahoo. All rights reserved.