© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceAlphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:100.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00100000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 64.26 | 67.20 | 67.65 | 0.00 | - | 6 | 318 | 217.97% |
| GOOG241025C00100000 | 2024-10-11 12:57PM EDT | 2024-10-25 | 64.63 | 67.25 | 67.85 | 0.00 | - | - | 7 | 107.03% |
| GOOG241101C00100000 | 2024-09-20 3:58PM EDT | 2024-11-01 | 65.10 | 67.35 | 67.95 | 0.00 | - | 3 | 3 | 102.73% |
| GOOG241108C00100000 | 2024-10-11 1:17PM EDT | 2024-11-08 | 64.95 | 67.45 | 68.10 | 0.00 | - | - | 1 | 96.48% |
| GOOG241115C00100000 | 2024-10-09 10:20AM EDT | 2024-11-15 | 63.60 | 67.65 | 68.00 | 0.00 | - | 1 | 212 | 87.70% |
| GOOG241220C00100000 | 2024-10-04 10:49AM EDT | 2024-12-20 | 69.02 | 68.10 | 68.55 | 0.00 | - | 200 | 692 | 72.36% |
| GOOG250117C00100000 | 2024-10-15 11:18AM EDT | 2025-01-17 | 68.50 | 68.60 | 68.90 | +2.29 | +3.46% | 21 | 2,862 | 66.55% |
| GOOG250221C00100000 | 2024-10-10 2:18PM EDT | 2025-02-21 | 65.64 | 69.15 | 69.55 | 0.00 | - | 10 | 16 | 62.52% |
| GOOG250321C00100000 | 2024-10-11 9:42AM EDT | 2025-03-21 | 65.00 | 69.45 | 69.95 | 0.00 | - | 20 | 5,726 | 59.33% |
| GOOG250620C00100000 | 2024-10-14 3:48PM EDT | 2025-06-20 | 70.50 | 70.65 | 71.15 | 0.00 | - | 3 | 519 | 53.47% |
| GOOG250919C00100000 | 2024-10-15 9:41AM EDT | 2025-09-19 | 71.35 | 71.45 | 72.85 | +1.60 | +2.29% | 1 | 96 | 50.53% |
| GOOG251219C00100000 | 2024-10-14 10:18AM EDT | 2025-12-19 | 72.88 | 72.00 | 74.25 | 0.00 | - | 1 | 350 | 51.20% |
| GOOG260116C00100000 | 2024-10-14 1:40PM EDT | 2026-01-16 | 72.95 | 71.95 | 74.40 | 0.00 | - | 1 | 1,133 | 50.02% |
| GOOG261218C00100000 | 2024-10-14 9:42AM EDT | 2026-12-18 | 78.75 | 76.85 | 78.95 | 0.00 | - | 1 | 234 | 46.83% |
| GOOG270115C00100000 | 2024-10-15 9:57AM EDT | 2027-01-15 | 79.30 | 77.05 | 78.40 | +1.80 | +2.32% | 1 | 128 | 45.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00100000 | 2024-09-30 1:35PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 117 | 203.91% |
| GOOG241101P00100000 | 2024-09-12 3:33PM EDT | 2024-11-01 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 1 | 87.50% |
| GOOG241115P00100000 | 2024-10-11 1:24PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 522 | 64.06% |
| GOOG241220P00100000 | 2024-10-14 3:48PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 1,188 | 51.37% |
| GOOG250117P00100000 | 2024-10-15 11:52AM EDT | 2025-01-17 | 0.18 | 0.15 | 0.17 | -0.03 | -14.29% | 36 | 4,265 | 46.88% |
| GOOG250221P00100000 | 2024-09-11 3:47PM EDT | 2025-02-21 | 0.73 | 0.29 | 0.42 | 0.00 | - | 19 | 34 | 46.17% |
| GOOG250321P00100000 | 2024-10-15 9:30AM EDT | 2025-03-21 | 0.36 | 0.34 | 0.38 | -0.03 | -7.69% | 1 | 1,144 | 41.16% |
| GOOG250516P00100000 | 2024-10-02 11:22AM EDT | 2025-05-16 | 0.65 | 0.15 | 0.90 | 0.00 | - | - | 1 | 41.55% |
| GOOG250620P00100000 | 2024-10-14 12:40PM EDT | 2025-06-20 | 0.64 | 0.57 | 0.64 | 0.00 | - | 1 | 1,666 | 36.01% |
| GOOG250919P00100000 | 2024-10-15 10:49AM EDT | 2025-09-19 | 0.97 | 0.89 | 1.00 | -0.03 | -3.00% | 3 | 775 | 33.70% |
| GOOG251219P00100000 | 2024-10-11 1:25PM EDT | 2025-12-19 | 1.50 | 1.37 | 1.54 | -0.10 | -6.25% | 1 | 790 | 32.98% |
| GOOG260116P00100000 | 2024-10-11 3:23PM EDT | 2026-01-16 | 1.79 | 1.57 | 1.70 | 0.00 | - | 21 | 1,067 | 32.74% |
| GOOG261218P00100000 | 2024-10-11 3:16PM EDT | 2026-12-18 | 3.30 | 2.70 | 3.05 | 0.00 | - | 1 | 192 | 29.08% |
| GOOG270115P00100000 | 2024-10-09 12:32PM EDT | 2027-01-15 | 3.50 | 2.80 | 3.40 | 0.00 | - | 2 | 4 | 29.51% |