Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00145000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 13.90 | 13.25 | 13.90 | +3.20 | +29.91% | 25 | 7,498 | 54.74% |
| GOOG240927C00145000 | 2024-09-13 3:32PM EDT | 2024-09-27 | 14.12 | 12.75 | 14.20 | +2.97 | +26.64% | 28 | 114 | 42.43% |
| GOOG241004C00145000 | 2024-09-13 9:40AM EDT | 2024-10-04 | 13.25 | 14.05 | 14.70 | +1.70 | +14.72% | 1 | 33 | 40.14% |
| GOOG241011C00145000 | 2024-09-13 2:13PM EDT | 2024-10-11 | 14.63 | 14.35 | 15.00 | +2.53 | +20.91% | 11 | 33 | 37.28% |
| GOOG241018C00145000 | 2024-09-13 3:22PM EDT | 2024-10-18 | 15.30 | 14.95 | 15.45 | +2.65 | +20.95% | 14 | 564 | 36.66% |
| GOOG241025C00145000 | 2024-09-13 3:26PM EDT | 2024-10-25 | 16.55 | 15.60 | 16.30 | +2.64 | +18.98% | 8 | 16 | 38.87% |
| GOOG241115C00145000 | 2024-09-13 11:05AM EDT | 2024-11-15 | 17.40 | 17.20 | 17.75 | +2.75 | +18.77% | 10 | 637 | 38.65% |
| GOOG241220C00145000 | 2024-09-13 3:29PM EDT | 2024-12-20 | 19.22 | 17.90 | 19.25 | +2.99 | +18.42% | 7 | 1,646 | 36.40% |
| GOOG250117C00145000 | 2024-09-13 1:40PM EDT | 2025-01-17 | 20.40 | 20.10 | 20.50 | +2.35 | +13.02% | 222 | 3,536 | 35.97% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 2025-02-21 | 16.75 | 21.90 | 22.35 | 0.00 | - | 9 | 102 | 36.82% |
| GOOG250321C00145000 | 2024-09-13 2:42PM EDT | 2025-03-21 | 23.10 | 22.85 | 23.30 | +2.70 | +13.24% | 1 | 127 | 36.31% |
| GOOG250620C00145000 | 2024-09-13 12:37PM EDT | 2025-06-20 | 25.85 | 26.05 | 26.65 | +1.75 | +7.26% | 5 | 4,934 | 36.51% |
| GOOG250919C00145000 | 2024-09-13 1:22PM EDT | 2025-09-19 | 29.05 | 27.75 | 29.30 | +2.52 | +9.50% | 2 | 58 | 36.27% |
| GOOG251219C00145000 | 2024-09-13 2:13PM EDT | 2025-12-19 | 31.92 | 30.60 | 32.25 | +3.02 | +10.45% | 2 | 499 | 37.03% |
| GOOG260116C00145000 | 2024-09-13 3:28PM EDT | 2026-01-16 | 32.85 | 31.90 | 33.05 | +2.38 | +7.81% | 3 | 929 | 37.15% |
| GOOG261218C00145000 | 2024-09-12 9:54AM EDT | 2026-12-18 | 40.30 | 38.00 | 41.95 | +2.65 | +7.04% | 1 | 34 | 38.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00145000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 392 | 6,963 | 37.11% |
| GOOG240927P00145000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.24 | 0.24 | 0.26 | -0.24 | -50.00% | 92 | 628 | 31.15% |
| GOOG241004P00145000 | 2024-09-13 3:25PM EDT | 2024-10-04 | 0.46 | 0.32 | 0.48 | -0.38 | -45.24% | 43 | 561 | 29.18% |
| GOOG241011P00145000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 0.69 | 0.66 | 0.71 | -0.50 | -42.02% | 109 | 211 | 28.08% |
| GOOG241018P00145000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.96 | 0.94 | 0.98 | -0.52 | -35.14% | 851 | 6,030 | 27.69% |
| GOOG241025P00145000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 1.79 | 1.70 | 1.91 | -0.72 | -28.69% | 52 | 88 | 32.24% |
| GOOG241115P00145000 | 2024-09-13 3:38PM EDT | 2024-11-15 | 2.79 | 2.76 | 2.84 | -0.81 | -22.50% | 133 | 3,391 | 31.17% |
| GOOG241220P00145000 | 2024-09-13 3:25PM EDT | 2024-12-20 | 3.70 | 3.70 | 3.85 | -1.00 | -21.28% | 100 | 3,420 | 28.89% |
| GOOG250117P00145000 | 2024-09-13 3:26PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.55 | -1.00 | -18.52% | 86 | 14,301 | 27.78% |
| GOOG250221P00145000 | 2024-09-13 3:08PM EDT | 2025-02-21 | 5.80 | 5.60 | 5.85 | -0.90 | -13.43% | 22 | 832 | 28.27% |
| GOOG250321P00145000 | 2024-09-13 3:36PM EDT | 2025-03-21 | 6.30 | 6.25 | 6.40 | -0.95 | -13.10% | 5 | 725 | 27.49% |
| GOOG250620P00145000 | 2024-09-13 12:12PM EDT | 2025-06-20 | 8.48 | 8.25 | 8.55 | -1.12 | -11.67% | 4 | 4,363 | 27.02% |
| GOOG250919P00145000 | 2024-09-13 12:52PM EDT | 2025-09-19 | 10.29 | 9.10 | 10.40 | -3.02 | -22.69% | 1 | 69 | 26.72% |
| GOOG251219P00145000 | 2024-09-13 2:13PM EDT | 2025-12-19 | 11.87 | 11.40 | 12.35 | -0.73 | -5.79% | 1 | 348 | 26.98% |
| GOOG260116P00145000 | 2024-09-12 10:17AM EDT | 2026-01-16 | 13.42 | 11.55 | 13.60 | 0.00 | - | 1 | 1,461 | 28.08% |
| GOOG261218P00145000 | 2024-09-13 12:31PM EDT | 2026-12-18 | 17.06 | 14.80 | 17.90 | -0.92 | -5.12% | 1 | 846 | 26.58% |
© 2024 Yahoo. All rights reserved.