Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00070000 | 2023-12-05 3:44PM EST | 70.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208C00075000 | 2023-12-06 10:05AM EST | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00080000 | 2023-12-06 12:51PM EST | 80.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208C00100000 | 2023-12-07 12:02PM EST | 100.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00110000 | 2023-12-07 10:10AM EST | 110.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 374.51% |
| GOOG231208C00114000 | 2023-12-05 10:15AM EST | 114.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00115000 | 2023-12-06 10:00AM EST | 115.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00116000 | 2023-12-07 3:58PM EST | 116.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00118000 | 2023-12-07 10:41AM EST | 118.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00119000 | 2023-12-07 12:40PM EST | 119.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00120000 | 2023-12-07 3:24PM EST | 120.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG231208C00121000 | 2023-12-07 9:56AM EST | 121.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00122000 | 2023-12-06 3:04PM EST | 122.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG231208C00123000 | 2023-12-06 3:05PM EST | 123.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231208C00124000 | 2023-12-05 11:30AM EST | 124.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00125000 | 2023-12-07 10:50AM EST | 125.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG231208C00126000 | 2023-12-07 12:12PM EST | 126.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231208C00127000 | 2023-12-07 11:07AM EST | 127.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG231208C00128000 | 2023-12-07 3:08PM EST | 128.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| GOOG231208C00129000 | 2023-12-07 1:29PM EST | 129.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG231208C00130000 | 2023-12-07 3:47PM EST | 130.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.00% |
| GOOG231208C00131000 | 2023-12-07 3:59PM EST | 131.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| GOOG231208C00132000 | 2023-12-07 3:55PM EST | 132.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| GOOG231208C00133000 | 2023-12-07 3:59PM EST | 133.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.00% |
| GOOG231208C00134000 | 2023-12-07 3:59PM EST | 134.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 0.00% |
| GOOG231208C00135000 | 2023-12-07 3:59PM EST | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,968 | 0 | 0.00% |
| GOOG231208C00136000 | 2023-12-07 3:58PM EST | 136.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2,298 | 0 | 0.00% |
| GOOG231208C00137000 | 2023-12-07 3:55PM EST | 137.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3,031 | 0 | 0.00% |
| GOOG231208C00138000 | 2023-12-07 3:59PM EST | 138.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8,467 | 0 | 0.00% |
| GOOG231208C00139000 | 2023-12-07 3:59PM EST | 139.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 13,872 | 0 | 3.13% |
| GOOG231208C00140000 | 2023-12-07 3:59PM EST | 140.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30,837 | 0 | 6.25% |
| GOOG231208C00141000 | 2023-12-07 3:59PM EST | 141.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,511 | 0 | 12.50% |
| GOOG231208C00142000 | 2023-12-07 3:59PM EST | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,340 | 0 | 12.50% |
| GOOG231208C00143000 | 2023-12-07 3:59PM EST | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 12.50% |
| GOOG231208C00144000 | 2023-12-07 3:46PM EST | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 25.00% |
| GOOG231208C00145000 | 2023-12-07 3:59PM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 25.00% |
| GOOG231208C00146000 | 2023-12-07 3:30PM EST | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 25.00% |
| GOOG231208C00147000 | 2023-12-07 11:48AM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| GOOG231208C00148000 | 2023-12-07 12:54PM EST | 148.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| GOOG231208C00149000 | 2023-12-07 3:45PM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GOOG231208C00150000 | 2023-12-07 2:53PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| GOOG231208C00152500 | 2023-12-07 1:13PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GOOG231208C00180000 | 2023-12-07 9:30AM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00070000 | 2023-12-04 12:16PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 360.16% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| GOOG231208P00112000 | 2023-12-07 11:05AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG231208P00113000 | 2023-12-07 11:34AM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| GOOG231208P00115000 | 2023-12-05 12:48PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG231208P00116000 | 2023-12-07 9:35AM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG231208P00117000 | 2023-12-05 10:19AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GOOG231208P00118000 | 2023-12-05 11:53AM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GOOG231208P00120000 | 2023-12-07 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG231208P00121000 | 2023-12-07 11:50AM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GOOG231208P00122000 | 2023-12-07 3:09PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| GOOG231208P00123000 | 2023-12-07 1:19PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| GOOG231208P00124000 | 2023-12-07 1:06PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GOOG231208P00125000 | 2023-12-07 3:54PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| GOOG231208P00126000 | 2023-12-07 3:41PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 50.00% |
| GOOG231208P00127000 | 2023-12-07 3:55PM EST | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| GOOG231208P00128000 | 2023-12-07 3:59PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| GOOG231208P00129000 | 2023-12-07 3:54PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| GOOG231208P00130000 | 2023-12-07 3:46PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 25.00% |
| GOOG231208P00131000 | 2023-12-07 3:48PM EST | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
| GOOG231208P00132000 | 2023-12-07 3:55PM EST | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 25.00% |
| GOOG231208P00133000 | 2023-12-07 3:56PM EST | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 25.00% |
| GOOG231208P00134000 | 2023-12-07 3:59PM EST | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 12.50% |
| GOOG231208P00135000 | 2023-12-07 3:59PM EST | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,012 | 0 | 12.50% |
| GOOG231208P00136000 | 2023-12-07 3:59PM EST | 136.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9,279 | 0 | 12.50% |
| GOOG231208P00137000 | 2023-12-07 3:59PM EST | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23,387 | 0 | 6.25% |
| GOOG231208P00138000 | 2023-12-07 3:59PM EST | 138.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10,382 | 0 | 1.56% |
| GOOG231208P00139000 | 2023-12-07 3:59PM EST | 139.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5,545 | 0 | 0.00% |
| GOOG231208P00140000 | 2023-12-07 3:58PM EST | 140.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 0.00% |
| GOOG231208P00141000 | 2023-12-07 2:38PM EST | 141.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GOOG231208P00142000 | 2023-12-07 3:58PM EST | 142.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| GOOG231208P00143000 | 2023-12-07 2:25PM EST | 143.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GOOG231208P00144000 | 2023-12-07 12:15PM EST | 144.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG231208P00145000 | 2023-12-07 3:42PM EST | 145.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG231208P00147000 | 2023-12-07 1:50PM EST | 147.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208P00170000 | 2023-12-06 11:34AM EST | 170.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208P00175000 | 2023-12-07 3:55PM EST | 175.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208P00180000 | 2023-12-06 1:06PM EST | 180.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.