Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00185000 | 2024-09-18 3:27PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 6,292 | 65.63% |
| GOOG240927C00185000 | 2024-09-17 3:11PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 668 | 37.50% |
| GOOG241004C00185000 | 2024-09-18 2:00PM EDT | 2024-10-04 | 0.15 | 0.04 | 0.08 | +0.09 | +150.00% | 7 | 505 | 32.23% |
| GOOG241011C00185000 | 2024-09-18 2:26PM EDT | 2024-10-11 | 0.12 | 0.08 | 0.12 | -0.03 | -20.00% | 5 | 81 | 28.61% |
| GOOG241018C00185000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.24 | +0.03 | +15.00% | 57 | 8,127 | 28.32% |
| GOOG241025C00185000 | 2024-09-18 3:09PM EDT | 2024-10-25 | 0.65 | 0.44 | 0.84 | +0.04 | +6.56% | 49 | 75 | 33.79% |
| GOOG241101C00185000 | 2024-09-17 2:24PM EDT | 2024-11-01 | 0.90 | 0.75 | 1.00 | 0.00 | - | 40 | 633 | 32.50% |
| GOOG241115C00185000 | 2024-09-18 2:32PM EDT | 2024-11-15 | 1.39 | 1.35 | 1.45 | +0.11 | +8.59% | 73 | 4,939 | 31.58% |
| GOOG241220C00185000 | 2024-09-18 3:35PM EDT | 2024-12-20 | 2.40 | 2.35 | 2.50 | +0.17 | +7.62% | 55 | 4,234 | 30.01% |
| GOOG250117C00185000 | 2024-09-18 2:46PM EDT | 2025-01-17 | 3.31 | 3.25 | 3.40 | +0.16 | +5.08% | 545 | 5,523 | 29.63% |
| GOOG250221C00185000 | 2024-09-17 11:32AM EDT | 2025-02-21 | 4.85 | 4.75 | 5.05 | +0.14 | +2.97% | 1 | 479 | 30.99% |
| GOOG250321C00185000 | 2024-09-18 1:16PM EDT | 2025-03-21 | 5.63 | 5.55 | 5.75 | +0.18 | +3.30% | 4 | 1,315 | 30.34% |
| GOOG250620C00185000 | 2024-09-18 10:54AM EDT | 2025-06-20 | 8.63 | 8.40 | 8.90 | +0.11 | +1.29% | 2 | 1,654 | 31.10% |
| GOOG250919C00185000 | 2024-09-17 9:48AM EDT | 2025-09-19 | 11.80 | 11.15 | 11.85 | 0.00 | - | 2 | 184 | 31.81% |
| GOOG251219C00185000 | 2024-09-17 1:54PM EDT | 2025-12-19 | 14.30 | 13.70 | 14.85 | 0.00 | - | 1 | 422 | 32.76% |
| GOOG260116C00185000 | 2024-09-18 1:21PM EDT | 2026-01-16 | 15.35 | 14.30 | 15.50 | -0.25 | -1.60% | 17 | 1,265 | 32.70% |
| GOOG261218C00185000 | 2024-09-17 2:47PM EDT | 2026-12-18 | 23.76 | 22.50 | 25.95 | 0.00 | - | 1 | 271 | 36.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00185000 | 2024-09-18 3:11PM EDT | 2024-09-20 | 23.70 | 23.35 | 26.25 | -1.35 | -5.39% | 186 | 171 | 133.98% |
| GOOG240927P00185000 | 2024-08-23 3:35PM EDT | 2024-09-27 | 17.73 | 22.65 | 26.35 | 0.00 | - | 1 | 0 | 54.39% |
| GOOG241004P00185000 | 2024-09-03 10:05AM EDT | 2024-10-04 | 22.85 | 22.05 | 26.30 | 0.00 | - | 1 | 1 | 68.07% |
| GOOG241011P00185000 | 2024-09-16 9:33AM EDT | 2024-10-11 | 27.25 | 23.80 | 24.55 | 0.00 | - | 1 | 1 | 35.11% |
| GOOG241018P00185000 | 2024-09-18 3:11PM EDT | 2024-10-18 | 24.40 | 22.55 | 26.35 | -0.70 | -2.79% | 12 | 414 | 50.12% |
| GOOG241101P00185000 | 2024-09-18 3:18PM EDT | 2024-11-01 | 24.12 | 22.30 | 26.35 | -0.22 | -0.90% | 10 | 0 | 41.39% |
| GOOG241115P00185000 | 2024-09-13 9:50AM EDT | 2024-11-15 | 27.66 | 24.15 | 26.70 | 0.00 | - | 1 | 142 | 38.06% |
| GOOG241220P00185000 | 2024-09-18 9:51AM EDT | 2024-12-20 | 24.72 | 23.35 | 26.60 | -0.28 | -1.12% | 1 | 2,065 | 29.62% |
| GOOG250117P00185000 | 2024-09-17 10:24AM EDT | 2025-01-17 | 25.70 | 23.35 | 25.70 | 0.00 | - | 1 | 1,733 | 22.17% |
| GOOG250221P00185000 | 2024-09-13 10:10AM EDT | 2025-02-21 | 28.85 | 24.15 | 28.45 | 0.00 | - | 4 | 14 | 28.73% |
| GOOG250321P00185000 | 2024-09-18 1:22PM EDT | 2025-03-21 | 27.10 | 25.65 | 26.85 | -9.35 | -25.65% | 5 | 112 | 21.86% |
| GOOG250620P00185000 | 2024-09-17 9:32AM EDT | 2025-06-20 | 28.93 | 26.95 | 30.40 | 0.00 | - | 1 | 229 | 25.79% |
| GOOG250919P00185000 | 2024-09-12 11:11AM EDT | 2025-09-19 | 34.12 | 29.05 | 31.45 | 0.00 | - | - | 2 | 24.20% |
| GOOG251219P00185000 | 2024-09-18 12:56PM EDT | 2025-12-19 | 32.12 | 29.85 | 33.45 | -5.24 | -14.03% | 2 | 82 | 24.70% |
| GOOG260116P00185000 | 2024-09-12 3:11PM EDT | 2026-01-16 | 35.15 | 29.05 | 34.00 | 0.00 | - | 1 | 73 | 24.77% |
| GOOG261218P00185000 | 2024-09-12 3:59PM EDT | 2026-12-18 | 39.94 | 33.50 | 37.05 | 0.00 | - | 101 | 130 | 22.36% |
© 2024 Yahoo. All rights reserved.