Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00155000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-10-04 3:44PM EDT | 2024-10-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| GOOG241025C00155000 | 2024-10-04 12:11PM EDT | 2024-10-25 | 14.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG241101C00155000 | 2024-10-01 3:53PM EDT | 2024-11-01 | 16.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241108C00155000 | 2024-10-03 9:42AM EDT | 2024-11-08 | 14.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241115C00155000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 16.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG241122C00155000 | 2024-10-04 12:08PM EDT | 2024-11-22 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-10-04 2:32PM EDT | 2024-12-20 | 17.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-10-04 1:44PM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG250221C00155000 | 2024-10-03 2:29PM EDT | 2025-02-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-10-04 1:19PM EDT | 2025-03-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250516C00155000 | 2024-10-02 12:06PM EDT | 2025-05-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-10-04 3:53PM EDT | 2025-06-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250919C00155000 | 2024-10-03 11:43AM EDT | 2025-09-19 | 28.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-10-04 3:35PM EDT | 2025-12-19 | 32.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-10-03 1:09PM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG261218C00155000 | 2024-10-04 10:14AM EDT | 2026-12-18 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG270115C00155000 | 2024-10-01 1:55PM EDT | 2027-01-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00155000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.14 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| GOOG241018P00155000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| GOOG241025P00155000 | 2024-10-04 3:55PM EDT | 2024-10-25 | 1.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| GOOG241101P00155000 | 2024-10-04 3:37PM EDT | 2024-11-01 | 1.69 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| GOOG241108P00155000 | 2024-10-04 2:15PM EDT | 2024-11-08 | 2.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOG241115P00155000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| GOOG241122P00155000 | 2024-10-04 3:59PM EDT | 2024-11-22 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG241220P00155000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| GOOG250117P00155000 | 2024-10-04 2:17PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG250221P00155000 | 2024-10-04 2:27PM EDT | 2025-02-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-10-04 2:48PM EDT | 2025-03-21 | 6.63 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| GOOG250516P00155000 | 2024-10-03 3:46PM EDT | 2025-05-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOG250620P00155000 | 2024-10-04 2:22PM EDT | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG250919P00155000 | 2024-10-03 3:19PM EDT | 2025-09-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG251219P00155000 | 2024-10-04 3:57PM EDT | 2025-12-19 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG260116P00155000 | 2024-10-02 10:25AM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOG261218P00155000 | 2024-09-30 3:53PM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG270115P00155000 | 2024-09-27 11:24AM EDT | 2027-01-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.