Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919C00080000 | 2024-10-09 2:16PM EDT | 80.00 | 85.00 | 84.20 | 88.30 | -5.75 | -6.34% | 1 | 6 | 58.42% |
| GOOG250919C00085000 | 2024-09-10 11:43AM EDT | 85.00 | 69.95 | 79.55 | 83.60 | 0.00 | - | 2 | 2 | 55.81% |
| GOOG250919C00095000 | 2024-10-03 10:06AM EDT | 95.00 | 75.92 | 70.35 | 73.60 | 0.00 | - | 1 | 2 | 55.70% |
| GOOG250919C00100000 | 2024-10-08 12:26PM EDT | 100.00 | 69.75 | 66.70 | 68.55 | 0.00 | - | 1 | 96 | 51.50% |
| GOOG250919C00105000 | 2024-10-09 10:05AM EDT | 105.00 | 62.60 | 63.10 | 64.20 | -1.76 | -2.73% | 1 | 3 | 49.69% |
| GOOG250919C00110000 | 2024-10-07 11:04AM EDT | 110.00 | 63.53 | 58.90 | 59.25 | 0.00 | - | 1 | 27 | 46.05% |
| GOOG250919C00115000 | 2024-09-23 9:56AM EDT | 115.00 | 57.00 | 54.55 | 55.00 | 0.00 | - | 6 | 17 | 44.42% |
| GOOG250919C00120000 | 2024-09-24 11:35AM EDT | 120.00 | 50.95 | 50.35 | 50.80 | 0.00 | - | 1 | 4 | 42.79% |
| GOOG250919C00125000 | 2024-10-03 10:50AM EDT | 125.00 | 49.40 | 44.00 | 46.65 | 0.00 | - | 1 | 29 | 41.12% |
| GOOG250919C00130000 | 2024-10-09 12:55PM EDT | 130.00 | 41.48 | 40.90 | 44.65 | -5.02 | -10.80% | 9 | 348 | 43.86% |
| GOOG250919C00135000 | 2024-10-09 2:12PM EDT | 135.00 | 37.55 | 36.50 | 38.95 | -3.25 | -7.97% | 4 | 32 | 38.59% |
| GOOG250919C00140000 | 2024-10-09 3:38PM EDT | 140.00 | 34.90 | 32.65 | 35.30 | -4.33 | -11.04% | 2 | 16 | 37.41% |
| GOOG250919C00145000 | 2024-10-09 11:29AM EDT | 145.00 | 31.25 | 29.50 | 31.90 | -4.10 | -11.60% | 3 | 92 | 36.46% |
| GOOG250919C00150000 | 2024-10-09 3:52PM EDT | 150.00 | 28.40 | 27.40 | 28.70 | -1.75 | -5.80% | 9 | 129 | 35.62% |
| GOOG250919C00155000 | 2024-10-09 2:33PM EDT | 155.00 | 24.90 | 24.35 | 25.65 | -2.45 | -8.96% | 11 | 210 | 34.77% |
| GOOG250919C00160000 | 2024-10-09 3:18PM EDT | 160.00 | 22.10 | 21.60 | 23.00 | -1.92 | -7.99% | 34 | 186 | 34.31% |
| GOOG250919C00165000 | 2024-10-09 2:19PM EDT | 165.00 | 19.25 | 20.00 | 20.30 | -1.95 | -9.20% | 93 | 309 | 33.50% |
| GOOG250919C00170000 | 2024-10-09 2:24PM EDT | 170.00 | 17.05 | 17.65 | 17.90 | -1.78 | -9.45% | 24 | 119 | 32.89% |
| GOOG250919C00175000 | 2024-10-09 1:25PM EDT | 175.00 | 14.90 | 14.55 | 15.75 | -2.05 | -12.09% | 20 | 119 | 32.41% |
| GOOG250919C00180000 | 2024-10-09 2:09PM EDT | 180.00 | 13.08 | 13.60 | 13.80 | -1.57 | -10.72% | 27 | 652 | 31.97% |
| GOOG250919C00185000 | 2024-10-09 2:08PM EDT | 185.00 | 11.40 | 11.85 | 12.05 | -1.75 | -13.31% | 2 | 205 | 31.58% |
| GOOG250919C00190000 | 2024-10-08 10:33AM EDT | 190.00 | 11.50 | 9.30 | 11.50 | 0.00 | - | 1 | 202 | 32.93% |
| GOOG250919C00195000 | 2024-10-07 2:57PM EDT | 195.00 | 9.00 | 8.45 | 9.10 | -1.00 | -10.00% | 2 | 88 | 30.94% |
| GOOG250919C00200000 | 2024-10-09 12:46PM EDT | 200.00 | 7.50 | 6.70 | 7.90 | -1.00 | -11.76% | 3 | 338 | 30.72% |
| GOOG250919C00205000 | 2024-10-08 1:07PM EDT | 205.00 | 7.40 | 5.65 | 8.80 | 0.00 | - | 1 | 30 | 34.16% |
| GOOG250919C00210000 | 2024-10-08 10:13AM EDT | 210.00 | 6.56 | 5.70 | 5.85 | 0.00 | - | 1 | 44 | 30.23% |
| GOOG250919C00215000 | 2024-10-09 12:38PM EDT | 215.00 | 4.86 | 4.90 | 5.05 | -1.66 | -25.46% | 1 | 33 | 30.09% |
| GOOG250919C00220000 | 2024-10-09 2:11PM EDT | 220.00 | 4.09 | 4.20 | 4.35 | -0.69 | -14.44% | 17 | 236 | 29.97% |
| GOOG250919C00225000 | 2024-10-01 9:32AM EDT | 225.00 | 3.60 | 2.92 | 3.75 | -1.30 | -26.53% | 1 | 368 | 29.88% |
| GOOG250919C00230000 | 2024-10-04 3:22PM EDT | 230.00 | 4.08 | 3.10 | 5.35 | 0.00 | - | 1 | 6 | 34.99% |
| GOOG250919C00235000 | 2024-10-09 10:02AM EDT | 235.00 | 2.73 | 2.07 | 2.89 | +0.25 | +10.08% | 3 | 6 | 30.07% |
| GOOG250919C00240000 | 2024-09-23 11:38AM EDT | 240.00 | 2.45 | 1.70 | 2.46 | -0.20 | -7.55% | 1 | 11 | 29.92% |
| GOOG250919C00245000 | 2024-10-09 10:33AM EDT | 245.00 | 2.17 | 1.80 | 2.53 | -0.61 | -21.94% | 1 | 15 | 31.24% |
| GOOG250919C00250000 | 2024-10-09 12:25PM EDT | 250.00 | 1.80 | 1.72 | 1.91 | -0.27 | -13.04% | 4 | 624 | 30.16% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919P00090000 | 2024-10-02 2:04PM EDT | 90.00 | 0.65 | 0.56 | 0.81 | 0.00 | - | 1 | 4 | 36.30% |
| GOOG250919P00095000 | 2024-10-09 2:19PM EDT | 95.00 | 0.91 | 0.84 | 1.01 | +0.12 | +15.19% | 1 | 308 | 35.01% |
| GOOG250919P00100000 | 2024-10-09 1:46PM EDT | 100.00 | 1.12 | 0.98 | 1.11 | +0.09 | +8.74% | 3 | 773 | 32.85% |
| GOOG250919P00105000 | 2024-10-09 1:45PM EDT | 105.00 | 1.44 | 1.27 | 1.42 | +0.07 | +5.11% | 2 | 148 | 31.90% |
| GOOG250919P00110000 | 2024-10-09 2:16PM EDT | 110.00 | 1.88 | 1.52 | 1.81 | +0.16 | +9.30% | 3 | 91 | 31.01% |
| GOOG250919P00115000 | 2024-10-09 2:05PM EDT | 115.00 | 2.34 | 1.81 | 2.30 | +0.08 | +3.54% | 4 | 52 | 30.21% |
| GOOG250919P00120000 | 2024-10-09 1:14PM EDT | 120.00 | 3.00 | 2.35 | 2.90 | +0.10 | +3.45% | 3 | 91 | 29.44% |
| GOOG250919P00125000 | 2024-10-09 12:09PM EDT | 125.00 | 3.70 | 3.50 | 3.65 | +0.12 | +3.35% | 17 | 429 | 28.78% |
| GOOG250919P00130000 | 2024-10-09 12:56PM EDT | 130.00 | 4.70 | 3.40 | 4.60 | +0.60 | +14.63% | 2 | 105 | 28.28% |
| GOOG250919P00135000 | 2024-10-07 1:36PM EDT | 135.00 | 5.19 | 3.45 | 7.65 | 0.00 | - | 62 | 188 | 31.97% |
| GOOG250919P00140000 | 2024-10-09 2:05PM EDT | 140.00 | 6.85 | 6.60 | 7.10 | +0.50 | +7.87% | 220 | 40 | 27.44% |
| GOOG250919P00145000 | 2024-10-09 1:12PM EDT | 145.00 | 8.53 | 8.10 | 8.35 | +0.33 | +4.02% | 7 | 129 | 26.46% |
| GOOG250919P00150000 | 2024-10-09 2:17PM EDT | 150.00 | 10.34 | 9.75 | 10.70 | +1.29 | +14.25% | 1 | 433 | 27.09% |
| GOOG250919P00155000 | 2024-10-09 11:06AM EDT | 155.00 | 11.85 | 11.60 | 11.90 | +0.75 | +6.76% | 1 | 53 | 25.34% |
| GOOG250919P00160000 | 2024-10-08 3:06PM EDT | 160.00 | 12.90 | 13.70 | 14.50 | -0.55 | -4.09% | 1 | 115 | 25.55% |
| GOOG250919P00165000 | 2024-10-09 10:25AM EDT | 165.00 | 16.25 | 16.00 | 16.35 | +0.18 | +1.12% | 21 | 54 | 24.18% |
| GOOG250919P00170000 | 2024-10-09 2:24PM EDT | 170.00 | 19.41 | 18.45 | 18.95 | +1.24 | +6.82% | 2 | 55 | 23.62% |
| GOOG250919P00175000 | 2024-09-12 3:56PM EDT | 175.00 | 26.70 | 21.35 | 21.75 | 0.00 | - | - | 20 | 22.97% |
| GOOG250919P00180000 | 2024-10-01 2:47PM EDT | 180.00 | 21.95 | 24.45 | 24.85 | 0.00 | - | - | 1 | 22.40% |
| GOOG250919P00185000 | 2024-10-03 9:50AM EDT | 185.00 | 26.76 | 26.45 | 30.50 | 0.00 | - | 1 | 3 | 25.82% |
| GOOG250919P00190000 | 2024-09-23 9:33AM EDT | 190.00 | 30.20 | 31.35 | 34.00 | 0.00 | - | - | 4 | 25.36% |
| GOOG250919P00210000 | 2024-09-04 3:30PM EDT | 210.00 | 52.26 | 42.05 | 46.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250919P00215000 | 2024-09-23 1:18PM EDT | 215.00 | 51.65 | 52.10 | 55.00 | 0.00 | - | - | 0 | 25.47% |
| GOOG250919P00220000 | 2024-10-08 9:54AM EDT | 220.00 | 55.50 | 54.50 | 57.55 | 0.00 | - | 14 | 18 | 18.21% |
| GOOG250919P00225000 | 2024-10-09 9:50AM EDT | 225.00 | 61.00 | 59.50 | 64.50 | +3.40 | +5.90% | 1 | 37 | 26.74% |
| GOOG250919P00240000 | 2024-09-19 9:55AM EDT | 240.00 | 76.98 | 74.50 | 79.50 | 0.00 | - | - | 0 | 30.30% |
| GOOG250919P00245000 | 2024-09-19 9:55AM EDT | 245.00 | 82.01 | 79.50 | 84.50 | 0.00 | - | - | 0 | 31.41% |
© 2024 Yahoo. All rights reserved.