Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2023-05-24 11:02AM EDT | 50.00 | 75.00 | 74.00 | 78.50 | 0.00 | - | 11 | 19 | 0.00% |
| GOOG240920C00055000 | 2023-09-25 2:04PM EDT | 55.00 | 80.25 | 77.50 | 82.50 | 0.00 | - | 10 | 109 | 74.65% |
| GOOG240920C00060000 | 2023-09-07 1:29PM EDT | 60.00 | 79.81 | 72.50 | 77.50 | 0.00 | - | 2 | 58 | 68.27% |
| GOOG240920C00065000 | 2023-09-25 2:04PM EDT | 65.00 | 71.05 | 68.00 | 73.00 | 0.00 | - | 10 | 25 | 65.12% |
| GOOG240920C00070000 | 2023-09-26 10:20AM EDT | 70.00 | 63.50 | 63.50 | 68.50 | 0.00 | - | 5 | 471 | 61.95% |
| GOOG240920C00075000 | 2023-07-31 2:59PM EDT | 75.00 | 64.00 | 65.00 | 70.00 | 0.00 | - | 2 | 163 | 81.41% |
| GOOG240920C00080000 | 2023-09-25 12:59PM EDT | 80.00 | 56.95 | 54.50 | 59.50 | 0.00 | - | 4 | 514 | 55.57% |
| GOOG240920C00085000 | 2023-09-26 11:03AM EDT | 85.00 | 50.21 | 50.50 | 55.50 | 0.00 | - | 2 | 843 | 54.13% |
| GOOG240920C00090000 | 2023-09-27 11:55AM EDT | 90.00 | 47.64 | 46.00 | 51.00 | +1.60 | +3.48% | 2 | 896 | 50.81% |
| GOOG240920C00095000 | 2023-09-27 10:05AM EDT | 95.00 | 43.00 | 42.00 | 44.95 | +0.63 | +1.49% | 2 | 1,648 | 50.26% |
| GOOG240920C00100000 | 2023-09-27 10:06AM EDT | 100.00 | 38.90 | 38.00 | 40.85 | +0.54 | +1.41% | 2 | 261 | 47.82% |
| GOOG240920C00105000 | 2023-09-27 2:23PM EDT | 105.00 | 35.47 | 36.05 | 37.35 | +0.90 | +2.60% | 4 | 1,109 | 46.75% |
| GOOG240920C00110000 | 2023-09-27 2:40PM EDT | 110.00 | 32.45 | 30.50 | 33.55 | +1.54 | +4.98% | 4 | 2,453 | 44.65% |
| GOOG240920C00115000 | 2023-09-26 1:09PM EDT | 115.00 | 27.62 | 29.10 | 29.75 | 0.00 | - | 10 | 1,240 | 42.36% |
| GOOG240920C00120000 | 2023-09-27 2:54PM EDT | 120.00 | 25.89 | 25.60 | 27.15 | -0.43 | -1.63% | 3 | 3,461 | 42.39% |
| GOOG240920C00125000 | 2023-09-27 2:54PM EDT | 125.00 | 22.87 | 22.85 | 24.70 | +1.47 | +6.87% | 4 | 6,698 | 42.32% |
| GOOG240920C00130000 | 2023-09-27 2:23PM EDT | 130.00 | 19.48 | 19.90 | 21.35 | +0.73 | +3.89% | 3 | 4,216 | 40.10% |
| GOOG240920C00135000 | 2023-09-27 3:45PM EDT | 135.00 | 17.55 | 17.30 | 17.85 | +1.85 | +11.78% | 3 | 1,075 | 37.33% |
| GOOG240920C00140000 | 2023-09-27 3:24PM EDT | 140.00 | 15.35 | 13.80 | 17.45 | +1.39 | +9.96% | 10 | 2,957 | 40.21% |
| GOOG240920C00145000 | 2023-09-27 1:42PM EDT | 145.00 | 12.30 | 12.90 | 13.20 | +0.35 | +2.93% | 36 | 3,995 | 35.33% |
| GOOG240920C00150000 | 2023-09-27 3:42PM EDT | 150.00 | 10.95 | 8.50 | 11.25 | +0.80 | +7.88% | 14 | 2,710 | 34.52% |
| GOOG240920C00155000 | 2023-09-27 3:17PM EDT | 155.00 | 9.50 | 7.00 | 9.55 | +1.02 | +12.03% | 12 | 923 | 33.84% |
| GOOG240920C00160000 | 2023-09-27 3:55PM EDT | 160.00 | 8.00 | 5.50 | 8.05 | +0.81 | +11.27% | 13 | 16,749 | 33.22% |
| GOOG240920C00165000 | 2023-09-27 2:54PM EDT | 165.00 | 6.65 | 6.60 | 6.80 | +0.67 | +11.20% | 2 | 1,086 | 32.77% |
| GOOG240920C00170000 | 2023-09-27 2:54PM EDT | 170.00 | 5.55 | 3.00 | 5.75 | +0.57 | +11.45% | 2 | 1,147 | 32.44% |
| GOOG240920C00175000 | 2023-09-27 9:35AM EDT | 175.00 | 4.40 | 2.00 | 4.85 | +0.27 | +6.54% | 5 | 365 | 32.16% |
| GOOG240920C00180000 | 2023-09-27 2:23PM EDT | 180.00 | 3.75 | 1.50 | 4.05 | +0.30 | +8.70% | 2 | 471 | 31.83% |
| GOOG240920C00185000 | 2023-09-27 3:55PM EDT | 185.00 | 3.30 | 3.20 | 3.40 | +0.41 | +14.19% | 6 | 461 | 31.62% |
| GOOG240920C00190000 | 2023-09-27 3:45PM EDT | 190.00 | 2.85 | 0.60 | 2.87 | +0.44 | +18.26% | 16 | 410 | 31.50% |
| GOOG240920C00195000 | 2023-09-26 3:06PM EDT | 195.00 | 2.02 | 0.00 | 2.42 | 0.00 | - | 2 | 10 | 31.40% |
| GOOG240920C00200000 | 2023-09-27 3:24PM EDT | 200.00 | 1.96 | 0.05 | 2.04 | +0.24 | +13.95% | 108 | 314 | 31.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2023-09-27 9:47AM EDT | 45.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 1 | 1,659 | 47.56% |
| GOOG240920P00050000 | 2023-09-21 12:38PM EDT | 50.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 2,127 | 44.97% |
| GOOG240920P00055000 | 2023-09-11 1:50PM EDT | 55.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | 2 | 1,425 | 43.02% |
| GOOG240920P00060000 | 2023-09-27 1:12PM EDT | 60.00 | 0.39 | 0.29 | 0.38 | +0.04 | +11.43% | 10 | 1,205 | 41.31% |
| GOOG240920P00065000 | 2023-09-25 2:08PM EDT | 65.00 | 0.45 | 0.14 | 0.53 | 0.00 | - | 10 | 3,479 | 39.75% |
| GOOG240920P00070000 | 2023-09-27 11:35AM EDT | 70.00 | 0.69 | 0.63 | 0.72 | +0.02 | +2.99% | 4 | 3,496 | 38.23% |
| GOOG240920P00075000 | 2023-09-25 3:58PM EDT | 75.00 | 0.90 | 0.88 | 0.98 | 0.00 | - | 30 | 2,106 | 36.95% |
| GOOG240920P00080000 | 2023-09-27 1:12PM EDT | 80.00 | 1.29 | 1.13 | 1.32 | -0.05 | -3.73% | 23 | 1,323 | 35.78% |
| GOOG240920P00085000 | 2023-09-22 1:21PM EDT | 85.00 | 1.52 | 1.59 | 1.72 | 0.00 | - | 29 | 875 | 34.50% |
| GOOG240920P00090000 | 2023-09-27 2:05PM EDT | 90.00 | 2.30 | 2.08 | 2.25 | 0.00 | - | 2 | 922 | 33.43% |
| GOOG240920P00095000 | 2023-09-27 2:43PM EDT | 95.00 | 2.82 | 0.50 | 2.86 | -0.22 | -7.24% | 7 | 990 | 32.23% |
| GOOG240920P00100000 | 2023-09-27 1:34PM EDT | 100.00 | 3.65 | 3.40 | 3.65 | -0.17 | -4.45% | 6 | 2,189 | 31.23% |
| GOOG240920P00105000 | 2023-09-27 2:45PM EDT | 105.00 | 4.50 | 4.30 | 4.55 | -0.33 | -6.83% | 3 | 1,602 | 30.12% |
| GOOG240920P00110000 | 2023-09-27 9:45AM EDT | 110.00 | 5.60 | 3.00 | 5.65 | -0.35 | -5.88% | 1 | 1,359 | 29.09% |
| GOOG240920P00115000 | 2023-09-27 2:20PM EDT | 115.00 | 7.30 | 4.50 | 6.95 | -0.10 | -1.35% | 11 | 722 | 28.10% |
| GOOG240920P00120000 | 2023-09-27 3:54PM EDT | 120.00 | 8.40 | 6.70 | 8.45 | -0.50 | -5.62% | 2 | 221 | 27.06% |
| GOOG240920P00125000 | 2023-09-27 3:42PM EDT | 125.00 | 10.27 | 8.55 | 10.25 | +0.36 | +3.63% | 4 | 559 | 26.17% |
| GOOG240920P00130000 | 2023-09-27 2:15PM EDT | 130.00 | 12.90 | 12.00 | 12.30 | +0.60 | +4.88% | 4 | 76 | 25.24% |
| GOOG240920P00135000 | 2023-09-27 12:33PM EDT | 135.00 | 14.95 | 14.30 | 14.60 | +1.30 | +9.52% | 2 | 706 | 24.27% |
| GOOG240920P00140000 | 2023-09-20 2:02PM EDT | 140.00 | 14.55 | 15.60 | 17.20 | 0.00 | - | 3 | 189 | 23.29% |
| GOOG240920P00145000 | 2023-09-20 3:15PM EDT | 145.00 | 17.40 | 18.55 | 22.40 | 0.00 | - | 2 | 768 | 26.90% |
| GOOG240920P00150000 | 2023-09-19 1:59PM EDT | 150.00 | 18.70 | 21.30 | 24.60 | 0.00 | - | 2 | 210 | 24.05% |
| GOOG240920P00155000 | 2023-09-26 11:15AM EDT | 155.00 | 28.64 | 24.30 | 28.20 | 0.00 | - | 2 | 211 | 23.48% |
| GOOG240920P00160000 | 2023-09-26 11:25AM EDT | 160.00 | 32.67 | 29.00 | 32.10 | 0.00 | - | 2 | 149 | 23.06% |
| GOOG240920P00165000 | 2023-09-14 12:54PM EDT | 165.00 | 28.10 | 32.35 | 36.25 | 0.00 | - | 10 | 63 | 22.76% |
| GOOG240920P00170000 | 2023-09-20 11:55AM EDT | 170.00 | 33.89 | 37.70 | 40.95 | 0.00 | - | 2 | 0 | 23.68% |
| GOOG240920P00175000 | 2023-06-13 1:52PM EDT | 175.00 | 48.00 | 47.50 | 52.50 | 0.00 | - | - | 0 | 41.69% |
| GOOG240920P00200000 | 2023-09-20 11:55AM EDT | 200.00 | 63.10 | 66.00 | 71.00 | 0.00 | - | - | 0 | 32.97% |
© 2023 Yahoo. All rights reserved.
