Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-04-16 12:19PM EDT | 45.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241220C00050000 | 2024-04-09 11:14AM EDT | 50.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-09 11:14AM EDT | 60.00 | 99.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00070000 | 2024-04-15 2:38PM EDT | 70.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 75.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 48.80% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 90.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00095000 | 2024-04-19 3:02PM EDT | 95.00 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00100000 | 2024-04-23 12:57PM EDT | 100.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241220C00105000 | 2024-04-22 1:50PM EDT | 105.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00110000 | 2024-04-23 1:52PM EDT | 110.00 | 55.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241220C00115000 | 2024-04-23 3:55PM EDT | 115.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241220C00120000 | 2024-04-23 11:06AM EDT | 120.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241220C00125000 | 2024-04-23 11:59AM EDT | 125.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00130000 | 2024-04-23 11:01AM EDT | 130.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG241220C00135000 | 2024-04-19 9:56AM EDT | 135.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-04-23 12:20PM EDT | 140.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-04-23 10:01AM EDT | 145.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-04-23 3:50PM EDT | 150.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-04-23 1:39PM EDT | 155.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-04-23 2:24PM EDT | 160.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.03% |
| GOOG241220C00165000 | 2024-04-23 2:23PM EDT | 165.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GOOG241220C00170000 | 2024-04-23 2:09PM EDT | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| GOOG241220C00175000 | 2024-04-23 1:24PM EDT | 175.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOOG241220C00180000 | 2024-04-23 3:56PM EDT | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG241220C00185000 | 2024-04-23 1:51PM EDT | 185.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG241220C00190000 | 2024-04-23 2:10PM EDT | 190.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG241220C00195000 | 2024-04-23 12:20PM EDT | 195.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG241220C00200000 | 2024-04-23 12:01PM EDT | 200.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG241220C00205000 | 2024-04-23 9:53AM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220C00210000 | 2024-04-23 3:53PM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOG241220C00215000 | 2024-04-22 10:39AM EDT | 215.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220C00225000 | 2024-04-23 2:17PM EDT | 225.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG241220C00230000 | 2024-04-16 2:09PM EDT | 230.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG241220C00240000 | 2024-04-22 1:55PM EDT | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 58.98% |
| GOOG241220P00050000 | 2024-04-18 3:03PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG241220P00055000 | 2024-04-18 3:05PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GOOG241220P00060000 | 2024-04-18 3:11PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG241220P00065000 | 2024-04-22 11:21AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| GOOG241220P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 75.00 | 0.30 | 0.19 | 0.29 | 0.00 | - | 6 | 771 | 45.31% |
| GOOG241220P00080000 | 2024-04-23 1:51PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00085000 | 2024-04-18 3:23PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOG241220P00090000 | 2024-04-23 3:41PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| GOOG241220P00095000 | 2024-04-18 3:33PM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG241220P00100000 | 2024-04-23 10:39AM EDT | 100.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GOOG241220P00105000 | 2024-04-23 12:33PM EDT | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOG241220P00110000 | 2024-04-23 10:39AM EDT | 110.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GOOG241220P00115000 | 2024-04-22 9:46AM EDT | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG241220P00120000 | 2024-04-23 12:26PM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220P00125000 | 2024-04-23 3:50PM EDT | 125.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG241220P00130000 | 2024-04-23 2:49PM EDT | 130.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG241220P00135000 | 2024-04-23 1:08PM EDT | 135.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG241220P00140000 | 2024-04-23 3:38PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 3.13% |
| GOOG241220P00145000 | 2024-04-23 12:30PM EDT | 145.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG241220P00150000 | 2024-04-23 10:56AM EDT | 150.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| GOOG241220P00155000 | 2024-04-23 9:42AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GOOG241220P00160000 | 2024-04-23 2:04PM EDT | 160.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220P00165000 | 2024-04-23 2:18PM EDT | 165.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 170.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00175000 | 2024-02-16 4:07PM EDT | 175.00 | 33.94 | 33.65 | 34.25 | 0.00 | - | 2 | 1 | 48.28% |
| GOOG241220P00180000 | 2024-04-23 2:23PM EDT | 180.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220P00185000 | 2024-04-04 10:04AM EDT | 185.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 190.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00195000 | 2024-04-09 11:39AM EDT | 195.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00200000 | 2024-04-08 12:55PM EDT | 200.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241220P00210000 | 2023-12-07 1:43PM EDT | 210.00 | 70.62 | 70.05 | 75.00 | 0.00 | - | 2 | 0 | 73.10% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.