Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00190000 | 2024-09-10 1:46PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 50.00% |
| GOOG240920C00190000 | 2024-09-10 2:10PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 15,747 | 25.00% |
| GOOG240927C00190000 | 2024-09-10 3:32PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 397 | 25.00% |
| GOOG241004C00190000 | 2024-09-10 12:01PM EDT | 2024-10-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| GOOG241011C00190000 | 2024-09-09 2:50PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| GOOG241018C00190000 | 2024-09-10 3:40PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 5,891 | 12.50% |
| GOOG241115C00190000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 120 | 4,098 | 12.50% |
| GOOG241220C00190000 | 2024-09-10 3:57PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 81 | 4,349 | 12.50% |
| GOOG250117C00190000 | 2024-09-10 3:52PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,769 | 6,738 | 6.25% |
| GOOG250221C00190000 | 2024-09-10 2:35PM EDT | 2025-02-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 3,267 | 6.25% |
| GOOG250321C00190000 | 2024-09-10 3:55PM EDT | 2025-03-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 62 | 1,302 | 6.25% |
| GOOG250620C00190000 | 2024-09-10 3:54PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,998 | 6.25% |
| GOOG250919C00190000 | 2024-09-10 12:26PM EDT | 2025-09-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 6.25% |
| GOOG251219C00190000 | 2024-09-10 2:30PM EDT | 2025-12-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 3.13% |
| GOOG260116C00190000 | 2024-09-10 3:44PM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 365 | 2,211 | 3.13% |
| GOOG261218C00190000 | 2024-09-06 3:13PM EDT | 2026-12-18 | 19.17 | 0.00 | 0.00 | 0.00 | - | 19 | 390 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00190000 | 2024-09-04 12:11PM EDT | 2024-09-13 | 31.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240920P00190000 | 2024-09-10 2:53PM EDT | 2024-09-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 82 | 143 | 0.00% |
| GOOG240927P00190000 | 2024-08-12 11:21AM EDT | 2024-09-27 | 25.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018P00190000 | 2024-09-10 2:53PM EDT | 2024-10-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 50 | 108 | 0.00% |
| GOOG241115P00190000 | 2024-09-10 12:15PM EDT | 2024-11-15 | 39.90 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| GOOG241220P00190000 | 2024-09-10 10:16AM EDT | 2024-12-20 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOG250117P00190000 | 2024-09-09 10:55AM EDT | 2025-01-17 | 39.56 | 0.00 | 0.00 | 0.00 | - | 24 | 164 | 0.00% |
| GOOG250221P00190000 | 2024-09-10 1:51PM EDT | 2025-02-21 | 39.42 | 0.00 | 0.00 | 0.00 | - | 33 | 17 | 0.00% |
| GOOG250321P00190000 | 2024-09-09 2:38PM EDT | 2025-03-21 | 40.52 | 0.00 | 0.00 | 0.00 | - | 3 | 10,054 | 0.00% |
| GOOG250620P00190000 | 2024-09-10 11:25AM EDT | 2025-06-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 778 | 0.00% |
| GOOG251219P00190000 | 2024-09-09 10:55AM EDT | 2025-12-19 | 42.64 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 0.00% |
| GOOG260116P00190000 | 2024-09-09 11:17AM EDT | 2026-01-16 | 43.73 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| GOOG261218P00190000 | 2024-09-09 10:19AM EDT | 2026-12-18 | 44.05 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
© 2024 Yahoo. All rights reserved.