Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00115000 | 2024-09-12 2:30PM EDT | 2024-09-20 | 40.48 | 42.15 | 44.80 | 0.00 | - | 7 | 1,255 | 114.84% |
| GOOG240927C00115000 | 2024-09-06 12:50PM EDT | 2024-09-27 | 38.20 | 42.25 | 44.95 | 0.00 | - | 5 | 15 | 87.89% |
| GOOG241018C00115000 | 2024-09-06 11:28AM EDT | 2024-10-18 | 39.85 | 41.90 | 46.20 | 0.00 | - | 17 | 102 | 66.70% |
| GOOG241115C00115000 | 2024-09-11 10:59AM EDT | 2024-11-15 | 35.95 | 44.50 | 45.05 | 0.00 | - | 6 | 231 | 58.64% |
| GOOG241220C00115000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 39.53 | 45.05 | 47.50 | 0.00 | - | 2 | 455 | 57.92% |
| GOOG250117C00115000 | 2024-09-11 11:12AM EDT | 2025-01-17 | 44.29 | 44.75 | 48.20 | +6.27 | +16.49% | 1 | 3,025 | 52.15% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 2025-02-21 | 39.86 | 46.60 | 47.20 | 0.00 | - | 15 | 22 | 49.52% |
| GOOG250321C00115000 | 2024-09-13 2:28PM EDT | 2025-03-21 | 47.30 | 47.00 | 47.65 | +3.60 | +8.24% | 1 | 333 | 47.55% |
| GOOG250620C00115000 | 2024-09-12 2:53PM EDT | 2025-06-20 | 46.20 | 48.00 | 50.90 | 0.00 | - | 4 | 303 | 49.00% |
| GOOG250919C00115000 | 2024-09-10 11:43AM EDT | 2025-09-19 | 44.25 | 49.80 | 52.05 | 0.00 | - | 2 | 12 | 45.37% |
| GOOG251219C00115000 | 2024-09-12 10:22AM EDT | 2025-12-19 | 49.43 | 52.35 | 55.05 | 0.00 | - | 1 | 593 | 46.96% |
| GOOG260116C00115000 | 2024-09-12 12:53PM EDT | 2026-01-16 | 50.40 | 52.55 | 54.45 | 0.00 | - | 1 | 104 | 44.39% |
| GOOG261218C00115000 | 2024-09-03 2:18PM EDT | 2026-12-18 | 60.50 | 57.10 | 60.45 | 0.00 | - | 2 | 16 | 43.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00115000 | 2024-09-12 2:01PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,590 | 81.25% |
| GOOG240927P00115000 | 2024-09-13 12:13PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 15 | 59.38% |
| GOOG241004P00115000 | 2024-09-12 2:04PM EDT | 2024-10-04 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 62.89% |
| GOOG241018P00115000 | 2024-09-13 2:29PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 2 | 2,148 | 47.95% |
| GOOG241115P00115000 | 2024-09-12 11:20AM EDT | 2024-11-15 | 0.34 | 0.29 | 0.33 | -0.08 | -19.05% | 1 | 147 | 42.87% |
| GOOG241220P00115000 | 2024-09-13 11:00AM EDT | 2024-12-20 | 0.57 | 0.52 | 0.57 | -0.11 | -16.18% | 1 | 2,082 | 38.06% |
| GOOG250117P00115000 | 2024-09-12 1:37PM EDT | 2025-01-17 | 0.90 | 0.72 | 0.78 | 0.00 | - | 2 | 3,407 | 35.85% |
| GOOG250221P00115000 | 2024-09-13 9:53AM EDT | 2025-02-21 | 1.22 | 1.10 | 1.17 | -0.78 | -39.00% | 3 | 243 | 34.85% |
| GOOG250321P00115000 | 2024-09-12 3:18PM EDT | 2025-03-21 | 1.65 | 1.32 | 1.43 | 0.00 | - | 75 | 640 | 33.85% |
| GOOG250620P00115000 | 2024-09-13 12:54PM EDT | 2025-06-20 | 2.28 | 2.16 | 2.32 | -0.21 | -8.43% | 12 | 1,833 | 31.84% |
| GOOG250919P00115000 | 2024-09-13 1:04PM EDT | 2025-09-19 | 3.10 | 2.70 | 3.25 | -0.70 | -18.42% | 26 | 22 | 30.79% |
| GOOG251219P00115000 | 2024-09-12 1:41PM EDT | 2025-12-19 | 4.50 | 2.72 | 4.35 | 0.00 | - | 2 | 467 | 30.57% |
| GOOG260116P00115000 | 2024-09-13 2:22PM EDT | 2026-01-16 | 4.44 | 3.10 | 4.65 | -0.36 | -7.50% | 46 | 1,218 | 30.43% |
| GOOG261218P00115000 | 2024-09-13 11:42AM EDT | 2026-12-18 | 7.03 | 4.50 | 7.60 | -0.27 | -3.70% | 1 | 150 | 28.64% |
© 2024 Yahoo. All rights reserved.