Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00130000 | 2024-09-13 1:08PM EDT | 2024-09-20 | 28.32 | 27.15 | 29.80 | +2.65 | +10.32% | 8 | 4,424 | 69.73% |
| GOOG241004C00130000 | 2024-09-10 9:36AM EDT | 2024-10-04 | 22.63 | 27.50 | 30.10 | 0.00 | - | 8 | 5 | 51.90% |
| GOOG241018C00130000 | 2024-09-13 10:51AM EDT | 2024-10-18 | 29.35 | 28.95 | 30.65 | +3.00 | +11.39% | 11 | 930 | 54.35% |
| GOOG241115C00130000 | 2024-09-13 12:06PM EDT | 2024-11-15 | 30.15 | 30.25 | 30.80 | +5.90 | +24.33% | 13 | 223 | 48.04% |
| GOOG241220C00130000 | 2024-09-13 1:24PM EDT | 2024-12-20 | 31.15 | 31.10 | 31.70 | +2.40 | +8.35% | 16 | 1,292 | 43.23% |
| GOOG250117C00130000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 32.50 | 32.20 | 32.45 | +2.85 | +9.61% | 73 | 3,004 | 41.33% |
| GOOG250221C00130000 | 2024-09-13 2:25PM EDT | 2025-02-21 | 33.30 | 33.40 | 33.95 | +2.30 | +7.42% | 3 | 60 | 41.87% |
| GOOG250321C00130000 | 2024-09-13 1:44PM EDT | 2025-03-21 | 34.25 | 34.20 | 34.65 | +2.55 | +8.04% | 3 | 188 | 40.82% |
| GOOG250620C00130000 | 2024-09-12 2:53PM EDT | 2025-06-20 | 36.65 | 36.15 | 37.50 | +2.45 | +7.16% | 2 | 1,364 | 40.48% |
| GOOG250919C00130000 | 2024-09-13 3:50PM EDT | 2025-09-19 | 39.15 | 38.80 | 39.35 | +2.15 | +5.81% | 14 | 303 | 38.91% |
| GOOG251219C00130000 | 2024-09-13 3:25PM EDT | 2025-12-19 | 43.90 | 40.55 | 43.95 | +5.60 | +14.62% | 10 | 853 | 42.98% |
| GOOG260116C00130000 | 2024-09-13 11:36AM EDT | 2026-01-16 | 42.10 | 41.65 | 43.30 | +2.10 | +5.25% | 61 | 648 | 40.63% |
| GOOG261218C00130000 | 2024-09-13 11:07AM EDT | 2026-12-18 | 48.80 | 47.20 | 50.80 | +2.30 | +4.95% | 5 | 244 | 40.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00130000 | 2024-09-13 1:51PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 6,235 | 56.25% |
| GOOG240927P00130000 | 2024-09-13 11:55AM EDT | 2024-09-27 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 7 | 327 | 45.51% |
| GOOG241004P00130000 | 2024-09-13 10:40AM EDT | 2024-10-04 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 16 | 383 | 40.04% |
| GOOG241011P00130000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 74 | 181 | 37.31% |
| GOOG241018P00130000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 140 | 2,120 | 35.55% |
| GOOG241115P00130000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 0.84 | 0.84 | 0.89 | -0.31 | -26.96% | 57 | 1,724 | 35.55% |
| GOOG241220P00130000 | 2024-09-13 1:17PM EDT | 2024-12-20 | 1.38 | 1.34 | 1.40 | -0.35 | -20.23% | 9 | 5,201 | 32.29% |
| GOOG250117P00130000 | 2024-09-13 3:20PM EDT | 2025-01-17 | 1.80 | 1.75 | 1.83 | -0.44 | -19.64% | 6 | 4,276 | 30.91% |
| GOOG250221P00130000 | 2024-09-13 11:54AM EDT | 2025-02-21 | 2.66 | 2.32 | 3.95 | -0.44 | -14.19% | 5 | 373 | 36.10% |
| GOOG250321P00130000 | 2024-09-13 11:02AM EDT | 2025-03-21 | 3.05 | 2.89 | 3.05 | -0.50 | -14.08% | 2 | 2,547 | 30.12% |
| GOOG250620P00130000 | 2024-09-13 12:03PM EDT | 2025-06-20 | 4.57 | 4.30 | 4.60 | -0.63 | -12.12% | 21 | 3,286 | 29.18% |
| GOOG250919P00130000 | 2024-09-13 3:34PM EDT | 2025-09-19 | 5.85 | 5.65 | 6.05 | -1.44 | -19.75% | 5 | 86 | 28.65% |
| GOOG251219P00130000 | 2024-09-13 3:38PM EDT | 2025-12-19 | 7.35 | 7.10 | 7.65 | -0.70 | -8.70% | 6 | 347 | 28.77% |
| GOOG260116P00130000 | 2024-09-13 3:28PM EDT | 2026-01-16 | 7.65 | 7.45 | 8.75 | -0.75 | -8.93% | 7 | 1,112 | 29.94% |
| GOOG261218P00130000 | 2024-09-13 2:33PM EDT | 2026-12-18 | 11.30 | 9.20 | 12.15 | -0.70 | -5.83% | 2 | 740 | 27.67% |
© 2024 Yahoo. All rights reserved.