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 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 115.25 | 119.00 | 0.00 | - | 7 | 25 | 120.41% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 110.35 | 114.00 | 0.00 | - | 1 | 110 | 112.26% |
| GOOG240920C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 117.35 | 105.45 | 109.00 | 0.00 | - | 2 | 57 | 104.81% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 100.55 | 104.00 | 0.00 | - | 1 | 24 | 97.97% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.71 | 95.65 | 99.50 | 0.00 | - | 1 | 474 | 94.53% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 80.00 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 81.00 | 84.50 | 0.00 | - | 1 | 839 | 77.42% |
| GOOG240920C00090000 | 2024-04-24 3:40PM EDT | 90.00 | 73.25 | 76.15 | 80.00 | 0.00 | - | 1 | 916 | 74.49% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 95.00 | 74.45 | 71.30 | 75.00 | +11.27 | +17.84% | 1 | 1,675 | 69.58% |
| GOOG240920C00100000 | 2024-04-30 9:56AM EDT | 100.00 | 71.25 | 66.45 | 70.00 | 0.00 | - | 2 | 286 | 64.87% |
| GOOG240920C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 73.22 | 61.65 | 65.50 | 0.00 | - | 1 | 1,126 | 62.06% |
| GOOG240920C00110000 | 2024-04-26 1:49PM EDT | 110.00 | 66.02 | 56.85 | 60.50 | 0.00 | - | 5 | 2,771 | 57.69% |
| GOOG240920C00115000 | 2024-04-26 3:54PM EDT | 115.00 | 61.11 | 52.10 | 56.00 | 0.00 | - | 12 | 1,274 | 54.87% |
| GOOG240920C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 50.35 | 47.40 | 51.00 | 0.00 | - | 1 | 3,458 | 50.84% |
| GOOG240920C00125000 | 2024-05-01 11:04AM EDT | 125.00 | 45.70 | 42.70 | 46.50 | -1.10 | -2.35% | 25 | 6,872 | 55.76% |
| GOOG240920C00130000 | 2024-05-01 10:27AM EDT | 130.00 | 41.90 | 38.15 | 42.00 | +1.37 | +3.38% | 15 | 4,705 | 52.49% |
| GOOG240920C00135000 | 2024-05-01 12:46PM EDT | 135.00 | 36.05 | 33.70 | 35.15 | +0.70 | +1.98% | 9 | 1,691 | 40.81% |
| GOOG240920C00140000 | 2024-05-01 3:53PM EDT | 140.00 | 30.90 | 29.40 | 30.85 | -0.10 | -0.32% | 4 | 4,448 | 38.57% |
| GOOG240920C00145000 | 2024-05-01 3:24PM EDT | 145.00 | 28.90 | 25.30 | 26.80 | +2.05 | +7.64% | 133 | 8,098 | 36.77% |
| GOOG240920C00150000 | 2024-05-01 3:22PM EDT | 150.00 | 24.70 | 22.50 | 22.95 | +2.60 | +11.76% | 11 | 5,888 | 35.08% |
| GOOG240920C00155000 | 2024-05-01 3:32PM EDT | 155.00 | 19.83 | 19.15 | 19.40 | +1.08 | +5.76% | 106 | 6,246 | 33.69% |
| GOOG240920C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 16.16 | 15.35 | 17.80 | -0.29 | -1.76% | 323 | 18,876 | 36.60% |
| GOOG240920C00165000 | 2024-05-01 3:57PM EDT | 165.00 | 13.45 | 13.20 | 13.40 | +0.45 | +3.46% | 51 | 4,371 | 31.82% |
| GOOG240920C00170000 | 2024-05-01 3:52PM EDT | 170.00 | 11.00 | 10.60 | 12.50 | +0.70 | +6.80% | 292 | 2,944 | 34.93% |
| GOOG240920C00175000 | 2024-05-01 2:59PM EDT | 175.00 | 9.48 | 8.45 | 10.00 | +1.10 | +13.13% | 77 | 2,952 | 33.51% |
| GOOG240920C00180000 | 2024-05-01 3:10PM EDT | 180.00 | 7.56 | 6.35 | 7.40 | +1.01 | +15.42% | 72 | 11,622 | 31.11% |
| GOOG240920C00185000 | 2024-05-01 3:27PM EDT | 185.00 | 6.15 | 4.40 | 5.40 | +0.75 | +13.89% | 20 | 3,743 | 29.41% |
| GOOG240920C00190000 | 2024-05-01 3:09PM EDT | 190.00 | 4.40 | 4.00 | 4.20 | +0.40 | +10.00% | 240 | 8,919 | 29.14% |
| GOOG240920C00195000 | 2024-05-01 10:05AM EDT | 195.00 | 3.25 | 3.05 | 3.20 | +0.05 | +1.56% | 5 | 1,665 | 28.80% |
| GOOG240920C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 2.65 | 2.27 | 2.46 | +0.19 | +7.72% | 179 | 2,983 | 28.70% |
| GOOG240920C00205000 | 2024-05-01 11:54AM EDT | 205.00 | 2.07 | 1.72 | 1.89 | +0.14 | +7.25% | 1 | 4,406 | 28.68% |
| GOOG240920C00210000 | 2024-05-01 3:47PM EDT | 210.00 | 1.49 | 1.31 | 1.45 | +0.01 | +0.68% | 3 | 873 | 28.71% |
| GOOG240920C00215000 | 2024-05-01 9:34AM EDT | 215.00 | 1.25 | 0.27 | 1.11 | +0.11 | +9.65% | 8 | 1,053 | 28.77% |
| GOOG240920C00220000 | 2024-05-01 1:40PM EDT | 220.00 | 0.89 | 0.70 | 1.10 | +0.09 | +11.25% | 7 | 362 | 30.55% |
| GOOG240920C00225000 | 2024-04-29 1:26PM EDT | 225.00 | 0.84 | 0.46 | 0.71 | 0.00 | - | 26 | 587 | 29.47% |
| GOOG240920C00230000 | 2024-05-01 11:17AM EDT | 230.00 | 0.60 | 0.49 | 0.68 | -0.07 | -10.45% | 16 | 417 | 30.81% |
| GOOG240920C00240000 | 2024-05-01 11:19AM EDT | 240.00 | 0.42 | 0.34 | 0.46 | -0.04 | -8.70% | 24 | 356 | 31.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,671 | 73.05% |
| GOOG240920P00050000 | 2024-03-25 3:08PM EDT | 50.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 2,193 | 69.53% |
| GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 1,411 | 65.23% |
| GOOG240920P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 40 | 1,295 | 64.45% |
| GOOG240920P00065000 | 2024-04-29 2:39PM EDT | 65.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 3,854 | 60.55% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 70.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 1 | 3,519 | 56.35% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 75.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 5 | 2,171 | 52.15% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 1,424 | 53.42% |
| GOOG240920P00085000 | 2024-04-25 2:26PM EDT | 85.00 | 0.15 | 0.05 | 0.21 | 0.00 | - | 1 | 775 | 49.71% |
| GOOG240920P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 1,489 | 47.02% |
| GOOG240920P00095000 | 2024-04-29 9:36AM EDT | 95.00 | 0.15 | 0.07 | 0.30 | 0.00 | - | 10 | 1,370 | 44.53% |
| GOOG240920P00100000 | 2024-04-29 1:23PM EDT | 100.00 | 0.18 | 0.12 | 0.35 | 0.00 | - | 5 | 2,668 | 41.92% |
| GOOG240920P00105000 | 2024-04-29 11:03AM EDT | 105.00 | 0.19 | 0.18 | 0.42 | 0.00 | - | 1 | 4,355 | 39.58% |
| GOOG240920P00110000 | 2024-04-30 10:24AM EDT | 110.00 | 0.29 | 0.27 | 0.52 | 0.00 | - | 2 | 2,030 | 37.50% |
| GOOG240920P00115000 | 2024-05-01 3:41PM EDT | 115.00 | 0.50 | 0.45 | 0.66 | +0.09 | +21.95% | 18 | 1,678 | 35.67% |
| GOOG240920P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 6 | 6,380 | 33.07% |
| GOOG240920P00125000 | 2024-05-01 3:48PM EDT | 125.00 | 0.95 | 0.89 | 1.02 | +0.27 | +39.71% | 3 | 4,614 | 31.81% |
| GOOG240920P00130000 | 2024-05-01 2:43PM EDT | 130.00 | 1.15 | 1.20 | 1.39 | -0.17 | -12.88% | 254 | 6,426 | 30.66% |
| GOOG240920P00135000 | 2024-05-01 12:46PM EDT | 135.00 | 1.68 | 1.74 | 1.80 | -0.07 | -4.00% | 167 | 5,681 | 29.16% |
| GOOG240920P00140000 | 2024-05-01 3:53PM EDT | 140.00 | 2.41 | 2.37 | 2.52 | +0.06 | +2.55% | 105 | 4,885 | 28.48% |
| GOOG240920P00145000 | 2024-05-01 3:15PM EDT | 145.00 | 2.72 | 2.73 | 3.30 | -0.53 | -16.31% | 27 | 5,722 | 27.27% |
| GOOG240920P00150000 | 2024-05-01 10:39AM EDT | 150.00 | 3.65 | 3.45 | 4.45 | -0.64 | -14.92% | 35 | 3,714 | 26.56% |
| GOOG240920P00155000 | 2024-05-01 2:37PM EDT | 155.00 | 5.50 | 4.65 | 5.85 | -0.21 | -3.68% | 43 | 2,416 | 25.73% |
| GOOG240920P00160000 | 2024-05-01 3:46PM EDT | 160.00 | 7.08 | 7.30 | 7.80 | -0.42 | -5.60% | 78 | 3,130 | 25.49% |
| GOOG240920P00165000 | 2024-05-01 12:45PM EDT | 165.00 | 9.23 | 9.55 | 11.35 | +0.48 | +5.49% | 248 | 1,664 | 28.23% |
| GOOG240920P00170000 | 2024-05-01 2:38PM EDT | 170.00 | 11.60 | 12.05 | 12.45 | -0.70 | -5.69% | 82 | 679 | 24.09% |
| GOOG240920P00175000 | 2024-05-01 3:33PM EDT | 175.00 | 13.80 | 14.60 | 16.90 | -0.09 | -0.65% | 40 | 609 | 27.28% |
| GOOG240920P00180000 | 2024-05-01 1:23PM EDT | 180.00 | 18.04 | 17.25 | 20.05 | -0.41 | -2.22% | 8 | 760 | 26.51% |
| GOOG240920P00185000 | 2024-04-29 11:29AM EDT | 185.00 | 19.45 | 20.30 | 23.60 | 0.00 | - | 3 | 109 | 25.97% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 190.00 | 25.15 | 24.55 | 27.45 | +1.45 | +6.12% | 3 | 43 | 25.46% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 195.00 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 0.00% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 200.00 | 28.39 | 32.05 | 36.00 | 0.00 | - | 10 | 11 | 25.03% |
| GOOG240920P00205000 | 2024-04-26 10:08AM EDT | 205.00 | 33.03 | 37.00 | 40.70 | 0.00 | - | 7 | 6 | 25.75% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 42.00 | 45.55 | 0.00 | - | 3 | 0 | 26.95% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 94.29% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 52.00 | 55.55 | 0.00 | - | 1 | 0 | 30.73% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 62.00 | 65.55 | 0.00 | - | - | 0 | 34.23% |
© 2024 Yahoo. All rights reserved.