Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00095000 | 2024-09-09 2:39PM EDT | 2024-10-11 | 55.05 | 72.10 | 72.55 | 0.00 | - | - | 1 | 157.03% |
| GOOG241018C00095000 | 2024-09-06 12:55PM EDT | 2024-10-18 | 58.43 | 72.25 | 72.60 | 0.00 | - | 28 | 30 | 128.32% |
| GOOG241115C00095000 | 2024-09-13 10:16AM EDT | 2024-11-15 | 63.25 | 72.60 | 74.20 | 0.00 | - | 1 | 12 | 105.10% |
| GOOG241220C00095000 | 2024-09-30 3:05PM EDT | 2024-12-20 | 71.88 | 72.95 | 73.45 | 0.00 | - | 3 | 610 | 75.39% |
| GOOG250117C00095000 | 2024-09-23 10:15AM EDT | 2025-01-17 | 71.90 | 73.40 | 75.05 | 0.00 | - | 1 | 1,660 | 76.27% |
| GOOG250321C00095000 | 2024-09-12 2:57PM EDT | 2025-03-21 | 63.20 | 72.65 | 75.70 | 0.00 | - | 1 | 4 | 60.12% |
| GOOG250620C00095000 | 2024-08-02 10:23AM EDT | 2025-06-20 | 76.00 | 72.90 | 75.10 | 0.00 | - | 4 | 129 | 53.75% |
| GOOG250919C00095000 | 2024-09-19 10:05AM EDT | 2025-09-19 | 75.92 | 74.00 | 78.85 | +3.06 | +4.20% | 1 | 2 | 51.79% |
| GOOG251219C00095000 | 2024-08-14 10:14AM EDT | 2025-12-19 | 71.17 | 69.20 | 70.00 | 0.00 | - | 1 | 238 | 0.00% |
| GOOG260116C00095000 | 2024-10-02 1:39PM EDT | 2026-01-16 | 77.60 | 75.50 | 79.75 | 0.00 | - | 1 | 46 | 54.79% |
| GOOG261218C00095000 | 2024-09-16 12:42PM EDT | 2026-12-18 | 74.00 | 79.00 | 82.45 | 0.00 | - | 1 | 114 | 47.34% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00095000 | 2024-10-03 12:48PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 104 | 84.38% |
| GOOG241115P00095000 | 2024-10-02 1:22PM EDT | 2024-11-15 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 567 | 62.50% |
| GOOG241220P00095000 | 2024-10-03 10:39AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 2,926 | 54.39% |
| GOOG250117P00095000 | 2024-10-02 3:07PM EDT | 2025-01-17 | 0.20 | 0.10 | 0.23 | 0.00 | - | 1 | 4,186 | 50.10% |
| GOOG250221P00095000 | 2024-09-26 11:34AM EDT | 2025-02-21 | 0.27 | 0.00 | 0.92 | 0.00 | - | 1 | 4 | 55.42% |
| GOOG250321P00095000 | 2024-10-02 3:46PM EDT | 2025-03-21 | 0.33 | 0.25 | 0.41 | 0.00 | - | 6 | 178 | 43.60% |
| GOOG250620P00095000 | 2024-10-01 2:03PM EDT | 2025-06-20 | 0.55 | 0.10 | 0.66 | 0.00 | - | 2 | 677 | 38.31% |
| GOOG250919P00095000 | 2024-10-01 3:09PM EDT | 2025-09-19 | 0.79 | 0.69 | 1.20 | 0.00 | - | 1 | 308 | 37.24% |
| GOOG251219P00095000 | 2024-09-23 3:43PM EDT | 2025-12-19 | 1.30 | 1.21 | 1.62 | 0.00 | - | 10 | 654 | 35.55% |
| GOOG260116P00095000 | 2024-09-06 11:44AM EDT | 2026-01-16 | 2.51 | 1.29 | 1.70 | 0.00 | - | 2 | 402 | 34.88% |
| GOOG261218P00095000 | 2024-10-02 1:54PM EDT | 2026-12-18 | 2.72 | 1.35 | 2.83 | 0.00 | - | 1 | 958 | 30.41% |
| GOOG270115P00095000 | 2024-09-24 3:28PM EDT | 2027-01-15 | 2.89 | 1.40 | 4.05 | 0.00 | - | - | 1 | 33.23% |
© 2024 Yahoo. All rights reserved.