Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315C00055000 | 2023-09-05 10:02AM EDT | 55.00 | 82.79 | 76.05 | 80.50 | 0.00 | - | 2 | 77 | 91.77% |
| GOOG240315C00060000 | 2023-08-25 11:16AM EDT | 60.00 | 70.85 | 72.45 | 75.50 | 0.00 | - | 4 | 727 | 90.73% |
| GOOG240315C00065000 | 2023-09-21 3:34PM EDT | 65.00 | 68.60 | 66.35 | 71.00 | 0.00 | - | 2 | 394 | 80.20% |
| GOOG240315C00070000 | 2023-09-01 11:56AM EDT | 70.00 | 68.90 | 61.55 | 66.00 | 0.00 | - | 1 | 265 | 73.97% |
| GOOG240315C00075000 | 2023-08-30 2:59PM EDT | 75.00 | 64.27 | 56.80 | 61.00 | 0.00 | - | 1 | 167 | 68.30% |
| GOOG240315C00080000 | 2023-09-13 12:56PM EDT | 80.00 | 59.39 | 52.00 | 56.50 | 0.00 | - | 2 | 307 | 64.40% |
| GOOG240315C00085000 | 2023-09-20 11:29AM EDT | 85.00 | 54.43 | 47.30 | 52.00 | 0.00 | - | 1 | 412 | 60.74% |
| GOOG240315C00090000 | 2023-09-14 9:30AM EDT | 90.00 | 51.95 | 42.90 | 47.00 | 0.00 | - | 1 | 232 | 56.41% |
| GOOG240315C00095000 | 2023-09-20 3:07PM EDT | 95.00 | 44.50 | 39.40 | 42.50 | 0.00 | - | 8 | 796 | 55.44% |
| GOOG240315C00100000 | 2023-09-21 10:15AM EDT | 100.00 | 36.00 | 34.40 | 37.25 | 0.00 | - | 1 | 347 | 55.04% |
| GOOG240315C00105000 | 2023-09-22 2:50PM EDT | 105.00 | 31.55 | 29.65 | 32.25 | -5.30 | -14.38% | 6 | 440 | 48.89% |
| GOOG240315C00110000 | 2023-09-22 2:25PM EDT | 110.00 | 27.34 | 26.40 | 28.50 | -4.33 | -13.67% | 2 | 448 | 47.36% |
| GOOG240315C00115000 | 2023-09-21 3:00PM EDT | 115.00 | 23.67 | 22.05 | 23.95 | 0.00 | - | 5 | 1,527 | 42.63% |
| GOOG240315C00120000 | 2023-09-22 1:12PM EDT | 120.00 | 20.50 | 19.40 | 20.50 | +0.20 | +0.99% | 28 | 4,264 | 41.11% |
| GOOG240315C00125000 | 2023-09-21 3:50PM EDT | 125.00 | 16.45 | 15.25 | 18.45 | 0.00 | - | 14 | 2,018 | 43.00% |
| GOOG240315C00130000 | 2023-09-22 3:08PM EDT | 130.00 | 13.80 | 12.60 | 13.80 | +0.40 | +2.99% | 29 | 4,963 | 36.68% |
| GOOG240315C00135000 | 2023-09-22 3:54PM EDT | 135.00 | 10.50 | 8.90 | 10.55 | -0.30 | -2.78% | 54 | 3,477 | 33.71% |
| GOOG240315C00140000 | 2023-09-22 3:54PM EDT | 140.00 | 8.20 | 8.10 | 8.25 | -0.20 | -2.38% | 62 | 3,100 | 32.53% |
| GOOG240315C00145000 | 2023-09-22 3:45PM EDT | 145.00 | 6.40 | 5.00 | 6.30 | -0.05 | -0.78% | 1,321 | 4,475 | 31.45% |
| GOOG240315C00150000 | 2023-09-22 3:53PM EDT | 150.00 | 4.69 | 4.40 | 6.60 | -0.21 | -4.29% | 76 | 3,992 | 36.35% |
| GOOG240315C00155000 | 2023-09-22 3:54PM EDT | 155.00 | 3.49 | 3.45 | 3.55 | -0.16 | -4.38% | 51 | 3,998 | 30.10% |
| GOOG240315C00160000 | 2023-09-22 2:41PM EDT | 160.00 | 2.60 | 0.76 | 2.61 | -0.11 | -4.06% | 19 | 9,194 | 29.61% |
| GOOG240315C00165000 | 2023-09-22 3:42PM EDT | 165.00 | 1.93 | 1.70 | 3.80 | -0.03 | -1.53% | 3 | 969 | 37.05% |
| GOOG240315C00170000 | 2023-09-22 3:08PM EDT | 170.00 | 1.45 | 0.28 | 1.42 | -0.10 | -6.45% | 15 | 1,123 | 29.22% |
| GOOG240315C00175000 | 2023-09-21 3:38PM EDT | 175.00 | 1.07 | 0.20 | 1.95 | 0.00 | - | 38 | 2,712 | 34.33% |
| GOOG240315C00180000 | 2023-09-22 11:24AM EDT | 180.00 | 0.80 | 0.15 | 0.80 | -0.03 | -3.61% | 3 | 1,312 | 29.40% |
| GOOG240315C00185000 | 2023-09-22 12:14PM EDT | 185.00 | 0.61 | 0.45 | 2.45 | -0.19 | -23.75% | 10 | 503 | 41.26% |
| GOOG240315C00190000 | 2023-09-21 11:06AM EDT | 190.00 | 0.45 | 0.00 | 1.20 | -0.02 | -4.26% | 3 | 448 | 36.17% |
| GOOG240315C00195000 | 2023-09-22 12:15PM EDT | 195.00 | 0.36 | 0.00 | 2.24 | -0.15 | -29.41% | 10 | 38 | 44.31% |
| GOOG240315C00200000 | 2023-09-20 1:49PM EDT | 200.00 | 0.40 | 0.20 | 0.33 | 0.00 | - | 11 | 830 | 31.15% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315P00055000 | 2023-09-12 11:47AM EDT | 55.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 2,435 | 56.64% |
| GOOG240315P00060000 | 2023-09-21 12:36PM EDT | 60.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 3,230 | 48.73% |
| GOOG240315P00065000 | 2023-09-18 11:46AM EDT | 65.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 1 | 3,929 | 46.14% |
| GOOG240315P00070000 | 2023-09-22 1:56PM EDT | 70.00 | 0.17 | 0.16 | 0.20 | +0.05 | +41.67% | 4 | 3,536 | 43.90% |
| GOOG240315P00075000 | 2023-09-18 3:22PM EDT | 75.00 | 0.17 | 0.24 | 0.28 | 0.00 | - | 1 | 1,696 | 41.70% |
| GOOG240315P00080000 | 2023-09-22 9:35AM EDT | 80.00 | 0.37 | 0.35 | 0.39 | +0.13 | +54.17% | 1 | 2,160 | 39.65% |
| GOOG240315P00085000 | 2023-09-21 11:47AM EDT | 85.00 | 0.50 | 0.51 | 0.56 | 0.00 | - | 7 | 3,372 | 37.99% |
| GOOG240315P00090000 | 2023-09-21 3:33PM EDT | 90.00 | 0.72 | 0.73 | 0.78 | 0.00 | - | 71 | 2,227 | 36.26% |
| GOOG240315P00095000 | 2023-09-21 12:21PM EDT | 95.00 | 1.03 | 1.03 | 3.65 | +0.02 | +1.98% | 1 | 774 | 50.32% |
| GOOG240315P00100000 | 2023-09-22 11:26AM EDT | 100.00 | 1.31 | 1.45 | 1.50 | -0.05 | -3.68% | 1,292 | 1,071 | 33.15% |
| GOOG240315P00105000 | 2023-09-22 2:57PM EDT | 105.00 | 1.96 | 2.00 | 2.20 | -0.06 | -2.97% | 5 | 4,653 | 32.46% |
| GOOG240315P00110000 | 2023-09-22 3:13PM EDT | 110.00 | 2.57 | 2.74 | 4.90 | -0.14 | -5.17% | 18 | 2,951 | 38.81% |
| GOOG240315P00115000 | 2023-09-22 10:40AM EDT | 115.00 | 3.40 | 3.70 | 5.05 | -0.30 | -8.11% | 8 | 1,863 | 33.67% |
| GOOG240315P00120000 | 2023-09-22 3:34PM EDT | 120.00 | 4.75 | 4.95 | 7.35 | -0.15 | -3.06% | 147 | 3,065 | 35.25% |
| GOOG240315P00125000 | 2023-09-22 3:28PM EDT | 125.00 | 6.50 | 5.60 | 6.65 | +0.10 | +1.56% | 1,284 | 2,139 | 26.82% |
| GOOG240315P00130000 | 2023-09-22 1:52PM EDT | 130.00 | 8.45 | 8.45 | 8.65 | -0.05 | -0.59% | 58 | 1,455 | 25.78% |
| GOOG240315P00135000 | 2023-09-22 2:12PM EDT | 135.00 | 10.75 | 10.75 | 10.95 | +0.40 | +3.86% | 9 | 1,655 | 24.45% |
| GOOG240315P00140000 | 2023-09-21 3:50PM EDT | 140.00 | 13.40 | 12.85 | 14.05 | 0.00 | - | 20 | 603 | 24.16% |
| GOOG240315P00145000 | 2023-09-21 1:02PM EDT | 145.00 | 15.70 | 15.70 | 17.15 | 0.00 | - | 2 | 778 | 22.61% |
| GOOG240315P00150000 | 2023-09-20 11:17AM EDT | 150.00 | 16.30 | 19.00 | 21.80 | 0.00 | - | 12 | 42 | 25.04% |
| GOOG240315P00155000 | 2023-09-15 1:04PM EDT | 155.00 | 18.80 | 22.85 | 26.05 | 0.00 | - | 3 | 9 | 25.46% |
| GOOG240315P00160000 | 2023-09-19 9:41AM EDT | 160.00 | 22.20 | 26.50 | 30.95 | 0.00 | - | 1 | 7 | 27.94% |
| GOOG240315P00165000 | 2023-09-12 10:54AM EDT | 165.00 | 28.47 | 31.00 | 34.35 | 0.00 | - | 2 | 3 | 21.72% |
| GOOG240315P00170000 | 2023-08-30 10:24AM EDT | 170.00 | 34.20 | 36.00 | 39.85 | 0.00 | - | - | 0 | 27.39% |
| GOOG240315P00180000 | 2023-09-05 10:19AM EDT | 180.00 | 44.09 | 46.00 | 49.40 | 0.00 | - | 3 | 0 | 28.20% |
| GOOG240315P00190000 | 2023-07-06 12:09PM EDT | 190.00 | 69.75 | 58.45 | 62.60 | 0.00 | - | - | 0 | 49.75% |
© 2023 Yahoo. All rights reserved.
