Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221C00085000 | 2024-08-14 12:24PM EDT | 85.00 | 78.20 | 73.35 | 77.55 | 0.00 | - | 2 | 1 | 68.82% |
| GOOG250221C00100000 | 2024-09-09 2:39PM EDT | 100.00 | 52.43 | 58.95 | 63.15 | 0.00 | - | 2 | 5 | 57.72% |
| GOOG250221C00110000 | 2024-08-15 9:51AM EDT | 110.00 | 55.40 | 49.55 | 52.90 | 0.00 | - | - | 1 | 57.50% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 115.00 | 39.86 | 46.60 | 47.20 | 0.00 | - | 15 | 22 | 49.37% |
| GOOG250221C00120000 | 2024-09-12 2:54PM EDT | 120.00 | 39.45 | 42.10 | 43.50 | 0.00 | - | 7 | 75 | 50.01% |
| GOOG250221C00125000 | 2024-09-10 3:50PM EDT | 125.00 | 31.87 | 37.80 | 38.20 | 0.00 | - | 3 | 59 | 43.99% |
| GOOG250221C00130000 | 2024-09-13 2:25PM EDT | 130.00 | 33.30 | 33.40 | 33.95 | +2.30 | +7.42% | 3 | 60 | 41.87% |
| GOOG250221C00135000 | 2024-09-12 3:42PM EDT | 135.00 | 29.60 | 29.45 | 30.85 | +2.50 | +9.23% | 1 | 96 | 42.98% |
| GOOG250221C00140000 | 2024-09-13 12:33PM EDT | 140.00 | 25.70 | 25.45 | 26.90 | +2.37 | +10.16% | 2 | 88 | 40.83% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 145.00 | 16.75 | 21.90 | 22.35 | 0.00 | - | 9 | 102 | 36.70% |
| GOOG250221C00150000 | 2024-09-13 1:28PM EDT | 150.00 | 18.45 | 18.65 | 18.85 | +1.69 | +10.08% | 7 | 168 | 35.02% |
| GOOG250221C00155000 | 2024-09-13 3:59PM EDT | 155.00 | 15.73 | 15.65 | 15.85 | +1.58 | +11.17% | 198 | 4,587 | 34.03% |
| GOOG250221C00160000 | 2024-09-13 3:34PM EDT | 160.00 | 13.10 | 12.95 | 13.15 | +1.75 | +15.42% | 40 | 402 | 33.13% |
| GOOG250221C00165000 | 2024-09-13 3:28PM EDT | 165.00 | 10.87 | 10.60 | 10.80 | +1.42 | +15.03% | 12 | 1,206 | 32.42% |
| GOOG250221C00170000 | 2024-09-13 12:35PM EDT | 170.00 | 8.45 | 8.60 | 8.75 | +0.99 | +13.27% | 4 | 405 | 31.77% |
| GOOG250221C00175000 | 2024-09-13 2:12PM EDT | 175.00 | 7.00 | 6.90 | 7.05 | +1.05 | +17.65% | 6 | 241 | 31.32% |
| GOOG250221C00180000 | 2024-09-13 1:37PM EDT | 180.00 | 5.40 | 5.50 | 5.65 | +0.70 | +14.89% | 23 | 307 | 31.02% |
| GOOG250221C00185000 | 2024-09-13 12:13PM EDT | 185.00 | 4.39 | 4.35 | 4.50 | +0.71 | +19.29% | 8 | 455 | 30.79% |
| GOOG250221C00190000 | 2024-09-13 3:28PM EDT | 190.00 | 3.65 | 3.45 | 3.55 | +0.65 | +21.67% | 1,210 | 4,092 | 30.58% |
| GOOG250221C00195000 | 2024-09-13 10:11AM EDT | 195.00 | 2.64 | 2.72 | 2.81 | +0.35 | +15.28% | 7 | 1,173 | 30.51% |
| GOOG250221C00200000 | 2024-09-13 3:21PM EDT | 200.00 | 2.23 | 2.10 | 2.22 | +0.46 | +25.99% | 10 | 407 | 30.49% |
| GOOG250221C00205000 | 2024-09-10 3:54PM EDT | 205.00 | 1.70 | 1.70 | 1.77 | +0.65 | +61.90% | 11 | 159 | 30.59% |
| GOOG250221C00210000 | 2024-09-12 3:27PM EDT | 210.00 | 1.12 | 1.32 | 1.42 | 0.00 | - | 2 | 79 | 30.76% |
| GOOG250221C00215000 | 2024-09-10 12:25PM EDT | 215.00 | 0.71 | 1.08 | 1.17 | 0.00 | - | 20 | 83 | 31.13% |
| GOOG250221C00220000 | 2024-09-06 11:42AM EDT | 220.00 | 0.74 | 0.88 | 0.96 | 0.00 | - | 5 | 53 | 31.45% |
| GOOG250221C00225000 | 2024-08-23 2:44PM EDT | 225.00 | 1.40 | 0.74 | 0.78 | 0.00 | - | 1 | 32 | 31.68% |
| GOOG250221C00230000 | 2024-09-13 10:44AM EDT | 230.00 | 0.66 | 0.62 | 0.67 | 0.00 | - | 1 | 22 | 32.23% |
| GOOG250221C00235000 | 2024-09-09 11:57AM EDT | 235.00 | 0.36 | 0.50 | 0.57 | 0.00 | - | 3 | 6 | 32.69% |
| GOOG250221C00240000 | 2024-09-09 11:24AM EDT | 240.00 | 0.31 | 0.43 | 0.49 | 0.00 | - | 1 | 15 | 33.18% |
| GOOG250221C00245000 | 2024-08-27 9:30AM EDT | 245.00 | 0.77 | 0.37 | 0.42 | 0.00 | - | 10 | 17 | 33.62% |
| GOOG250221C00250000 | 2024-09-09 11:24AM EDT | 250.00 | 0.25 | 0.32 | 0.38 | 0.00 | - | 1 | 4 | 34.33% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221P00085000 | 2024-09-09 12:29PM EDT | 85.00 | 0.37 | 0.08 | 0.30 | 0.00 | - | 1 | 12 | 46.78% |
| GOOG250221P00090000 | 2024-09-12 10:55AM EDT | 90.00 | 0.36 | 0.11 | 0.37 | -0.03 | -7.69% | 1 | 11 | 44.41% |
| GOOG250221P00095000 | 2024-09-10 11:58AM EDT | 95.00 | 0.62 | 0.39 | 0.46 | 0.00 | - | 1 | 4 | 42.21% |
| GOOG250221P00100000 | 2024-09-11 3:47PM EDT | 100.00 | 0.73 | 0.51 | 0.58 | 0.00 | - | 19 | 34 | 40.23% |
| GOOG250221P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 0.82 | 0.66 | 0.72 | 0.00 | - | 1 | 107 | 38.18% |
| GOOG250221P00110000 | 2024-09-11 9:50AM EDT | 110.00 | 1.33 | 0.85 | 0.92 | 0.00 | - | 1 | 268 | 36.45% |
| GOOG250221P00115000 | 2024-09-13 9:53AM EDT | 115.00 | 1.22 | 1.10 | 1.17 | -0.78 | -39.00% | 3 | 243 | 34.74% |
| GOOG250221P00120000 | 2024-09-13 11:06AM EDT | 120.00 | 1.55 | 1.42 | 1.52 | -0.27 | -14.84% | 6 | 262 | 33.29% |
| GOOG250221P00125000 | 2024-09-13 11:06AM EDT | 125.00 | 2.03 | 1.90 | 1.99 | -0.27 | -11.74% | 5 | 121 | 32.00% |
| GOOG250221P00130000 | 2024-09-13 11:54AM EDT | 130.00 | 2.66 | 2.32 | 3.95 | -0.44 | -14.19% | 5 | 373 | 36.10% |
| GOOG250221P00135000 | 2024-09-13 11:20AM EDT | 135.00 | 3.46 | 3.30 | 3.45 | -0.54 | -13.50% | 25 | 460 | 29.88% |
| GOOG250221P00140000 | 2024-09-13 12:13PM EDT | 140.00 | 4.55 | 4.35 | 4.50 | -0.70 | -13.33% | 21 | 652 | 28.95% |
| GOOG250221P00145000 | 2024-09-13 3:08PM EDT | 145.00 | 5.80 | 5.60 | 5.85 | -0.90 | -13.43% | 22 | 832 | 28.18% |
| GOOG250221P00150000 | 2024-09-13 3:37PM EDT | 150.00 | 7.35 | 7.30 | 7.45 | -1.15 | -13.53% | 21 | 675 | 27.31% |
| GOOG250221P00155000 | 2024-09-13 10:30AM EDT | 155.00 | 9.40 | 9.20 | 9.40 | -1.30 | -12.15% | 2 | 620 | 26.54% |
| GOOG250221P00160000 | 2024-09-13 1:16PM EDT | 160.00 | 11.65 | 11.50 | 11.70 | -1.50 | -11.41% | 11 | 779 | 25.80% |
| GOOG250221P00165000 | 2024-09-13 11:52AM EDT | 165.00 | 14.48 | 14.15 | 14.35 | -1.44 | -9.05% | 4 | 555 | 25.04% |
| GOOG250221P00170000 | 2024-09-13 1:36PM EDT | 170.00 | 17.38 | 17.05 | 17.40 | -4.67 | -21.18% | 11 | 347 | 24.38% |
| GOOG250221P00175000 | 2024-09-13 3:05PM EDT | 175.00 | 20.70 | 20.30 | 20.95 | -1.96 | -8.65% | 20 | 364 | 24.13% |
| GOOG250221P00180000 | 2024-09-11 11:38AM EDT | 180.00 | 31.10 | 24.00 | 26.10 | 0.00 | - | 5 | 173 | 27.75% |
| GOOG250221P00185000 | 2024-09-13 10:10AM EDT | 185.00 | 28.85 | 26.15 | 28.60 | -6.05 | -17.34% | 4 | 10 | 22.53% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 190.00 | 35.99 | 30.40 | 32.70 | 0.00 | - | 1 | 16 | 20.95% |
| GOOG250221P00200000 | 2024-09-11 10:15AM EDT | 200.00 | 50.40 | 39.65 | 43.95 | 0.00 | - | 1 | 0 | 30.93% |
| GOOG250221P00205000 | 2024-08-30 3:50PM EDT | 205.00 | 40.60 | 44.55 | 48.85 | 0.00 | - | 1 | 0 | 32.65% |
© 2024 Yahoo. All rights reserved.