Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00145000 | 2024-09-12 12:42PM EDT | 2024-09-13 | 9.65 | 9.45 | 10.80 | +2.75 | +39.86% | 5 | 70 | 66.70% |
| GOOG240920C00145000 | 2024-09-12 3:50PM EDT | 2024-09-20 | 10.70 | 10.75 | 10.95 | +4.65 | +76.86% | 33 | 7,512 | 35.35% |
| GOOG240927C00145000 | 2024-09-12 11:08AM EDT | 2024-09-27 | 10.85 | 11.30 | 11.45 | +2.85 | +35.63% | 10 | 107 | 33.94% |
| GOOG241004C00145000 | 2024-09-12 3:46PM EDT | 2024-10-04 | 11.55 | 11.70 | 11.95 | +3.15 | +37.50% | 4 | 33 | 33.33% |
| GOOG241011C00145000 | 2024-09-12 12:59PM EDT | 2024-10-11 | 12.10 | 12.20 | 13.10 | +3.15 | +35.20% | 8 | 30 | 37.96% |
| GOOG241018C00145000 | 2024-09-12 3:50PM EDT | 2024-10-18 | 12.65 | 12.70 | 12.85 | +2.40 | +23.41% | 29 | 564 | 32.54% |
| GOOG241025C00145000 | 2024-09-12 2:03PM EDT | 2024-10-25 | 13.91 | 12.90 | 14.60 | +2.96 | +27.03% | 1 | 16 | 39.84% |
| GOOG241115C00145000 | 2024-09-12 12:19PM EDT | 2024-11-15 | 14.65 | 14.90 | 15.55 | +1.39 | +10.48% | 4 | 637 | 37.01% |
| GOOG241220C00145000 | 2024-09-12 12:45PM EDT | 2024-12-20 | 16.23 | 16.95 | 17.35 | +2.23 | +15.93% | 10 | 1,645 | 36.10% |
| GOOG250117C00145000 | 2024-09-12 2:19PM EDT | 2025-01-17 | 18.05 | 18.15 | 18.30 | +1.95 | +12.11% | 24 | 3,537 | 34.77% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 2025-02-21 | 16.75 | 19.50 | 20.75 | 0.00 | - | 9 | 102 | 37.27% |
| GOOG250321C00145000 | 2024-09-12 3:57PM EDT | 2025-03-21 | 20.40 | 20.85 | 21.10 | +1.85 | +9.97% | 6 | 127 | 35.27% |
| GOOG250620C00145000 | 2024-09-12 3:34PM EDT | 2025-06-20 | 24.10 | 24.20 | 25.10 | +2.55 | +11.83% | 3 | 4,933 | 36.94% |
| GOOG250919C00145000 | 2024-09-12 12:27PM EDT | 2025-09-19 | 26.53 | 25.90 | 28.25 | +1.93 | +7.85% | 3 | 58 | 37.50% |
| GOOG251219C00145000 | 2024-09-12 11:58AM EDT | 2025-12-19 | 28.90 | 28.70 | 30.40 | +1.90 | +7.04% | 2 | 499 | 36.92% |
| GOOG260116C00145000 | 2024-09-12 1:07PM EDT | 2026-01-16 | 30.47 | 30.10 | 30.85 | +2.87 | +10.40% | 7 | 932 | 36.52% |
| GOOG261218C00145000 | 2024-09-12 9:54AM EDT | 2026-12-18 | 37.65 | 37.95 | 39.75 | +1.90 | +5.31% | 1 | 34 | 38.43% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00145000 | 2024-09-12 3:52PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 164 | 2,262 | 42.19% |
| GOOG240920P00145000 | 2024-09-12 3:52PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.21 | -0.30 | -60.00% | 513 | 7,014 | 29.93% |
| GOOG240927P00145000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 0.48 | 0.48 | 0.51 | -0.46 | -48.94% | 149 | 636 | 28.22% |
| GOOG241004P00145000 | 2024-09-12 3:33PM EDT | 2024-10-04 | 0.88 | 0.81 | 0.85 | -0.67 | -43.23% | 129 | 506 | 27.65% |
| GOOG241011P00145000 | 2024-09-12 3:23PM EDT | 2024-10-11 | 1.19 | 1.09 | 1.16 | -0.81 | -40.50% | 206 | 137 | 27.06% |
| GOOG241018P00145000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 1.50 | 1.50 | 1.54 | -0.74 | -32.74% | 257 | 6,009 | 27.25% |
| GOOG241025P00145000 | 2024-09-12 3:12PM EDT | 2024-10-25 | 2.51 | 2.44 | 2.58 | -1.04 | -29.30% | 31 | 66 | 31.47% |
| GOOG241115P00145000 | 2024-09-12 3:07PM EDT | 2024-11-15 | 3.71 | 3.55 | 3.65 | -1.01 | -21.40% | 102 | 3,356 | 30.93% |
| GOOG241220P00145000 | 2024-09-12 2:57PM EDT | 2024-12-20 | 4.70 | 4.55 | 4.65 | -0.85 | -15.32% | 94 | 3,369 | 28.57% |
| GOOG250117P00145000 | 2024-09-12 2:43PM EDT | 2025-01-17 | 5.40 | 5.25 | 5.35 | -1.05 | -16.28% | 162 | 14,304 | 27.44% |
| GOOG250221P00145000 | 2024-09-12 3:08PM EDT | 2025-02-21 | 6.70 | 6.50 | 6.65 | -1.55 | -18.79% | 15 | 827 | 27.85% |
| GOOG250321P00145000 | 2024-09-12 2:28PM EDT | 2025-03-21 | 7.25 | 7.10 | 7.25 | -1.10 | -13.17% | 1 | 725 | 27.22% |
| GOOG250620P00145000 | 2024-09-11 3:54PM EDT | 2025-06-20 | 9.60 | 9.20 | 9.40 | -0.65 | -6.34% | 1 | 4,363 | 26.74% |
| GOOG250919P00145000 | 2024-09-11 11:35AM EDT | 2025-09-19 | 13.31 | 10.70 | 11.75 | 0.00 | - | 1 | 69 | 27.31% |
| GOOG251219P00145000 | 2024-09-12 2:58PM EDT | 2025-12-19 | 12.60 | 12.50 | 13.10 | -2.00 | -13.70% | 1 | 347 | 26.57% |
| GOOG260116P00145000 | 2024-09-12 10:17AM EDT | 2026-01-16 | 13.42 | 12.85 | 14.15 | -1.30 | -8.83% | 1 | 1,460 | 27.37% |
| GOOG261218P00145000 | 2024-09-12 11:42AM EDT | 2026-12-18 | 17.98 | 16.85 | 18.70 | -2.14 | -10.64% | 8 | 841 | 26.33% |
© 2024 Yahoo. All rights reserved.