Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221209C00060000 | 2022-11-07 11:05AM EST | 60.00 | 28.40 | 39.95 | 41.65 | 0.00 | - | - | 2 | 273.05% |
| GOOG221209C00065000 | 2022-11-11 3:18PM EST | 65.00 | 31.60 | 35.20 | 36.30 | 0.00 | - | - | 3 | 210.16% |
| GOOG221209C00070000 | 2022-11-10 10:00AM EST | 70.00 | 24.00 | 30.25 | 31.30 | 0.00 | - | 3 | 9 | 180.08% |
| GOOG221209C00075000 | 2022-11-29 3:50PM EST | 75.00 | 20.60 | 25.30 | 26.30 | 0.00 | - | 1 | 4 | 151.66% |
| GOOG221209C00078000 | 2022-11-30 1:05PM EST | 78.00 | 18.70 | 22.35 | 23.05 | 0.00 | - | 20 | 20 | 115.43% |
| GOOG221209C00079000 | 2022-12-01 3:54PM EST | 79.00 | 22.50 | 21.30 | 22.05 | 0.00 | - | 6 | 9 | 110.55% |
| GOOG221209C00080000 | 2022-11-30 3:13PM EST | 80.00 | 19.95 | 20.30 | 21.05 | 0.00 | - | 1 | 12,520 | 105.86% |
| GOOG221209C00081000 | 2022-11-10 10:00AM EST | 81.00 | 12.95 | 19.25 | 20.15 | 0.00 | - | 3 | 5 | 109.18% |
| GOOG221209C00082000 | 2022-12-02 9:31AM EST | 82.00 | 17.78 | 18.20 | 19.05 | -1.72 | -8.82% | 1 | 68 | 96.48% |
| GOOG221209C00083000 | 2022-11-29 11:14AM EST | 83.00 | 12.05 | 17.30 | 18.05 | 0.00 | - | 6 | 22 | 91.80% |
| GOOG221209C00084000 | 2022-11-30 10:41AM EST | 84.00 | 11.93 | 16.35 | 17.10 | 0.00 | - | 5 | 53 | 91.02% |
| GOOG221209C00085000 | 2022-12-02 10:24AM EST | 85.00 | 15.55 | 15.35 | 16.10 | -1.28 | -7.61% | 2 | 54 | 86.13% |
| GOOG221209C00086000 | 2022-11-30 3:14PM EST | 86.00 | 14.00 | 14.30 | 15.10 | 0.00 | - | 9 | 47 | 81.45% |
| GOOG221209C00087000 | 2022-12-02 12:00PM EST | 87.00 | 13.29 | 13.30 | 14.10 | -1.26 | -8.66% | 10 | 221 | 76.76% |
| GOOG221209C00088000 | 2022-12-02 3:23PM EST | 88.00 | 12.95 | 12.80 | 13.00 | -0.74 | -5.41% | 13 | 87 | 55.27% |
| GOOG221209C00089000 | 2022-12-02 3:34PM EST | 89.00 | 11.76 | 11.75 | 12.05 | -0.96 | -7.55% | 28 | 268 | 51.37% |
| GOOG221209C00090000 | 2022-12-02 3:54PM EST | 90.00 | 10.85 | 10.75 | 11.05 | -0.60 | -5.24% | 29 | 237 | 59.57% |
| GOOG221209C00091000 | 2022-12-02 3:49PM EST | 91.00 | 9.65 | 9.85 | 10.05 | -0.75 | -7.21% | 30 | 618 | 55.08% |
| GOOG221209C00092000 | 2022-12-02 3:16PM EST | 92.00 | 9.16 | 8.60 | 9.05 | -0.45 | -4.68% | 61 | 395 | 50.39% |
| GOOG221209C00093000 | 2022-12-02 3:49PM EST | 93.00 | 7.67 | 7.50 | 8.05 | -0.95 | -11.02% | 83 | 293 | 45.80% |
| GOOG221209C00094000 | 2022-12-02 3:12PM EST | 94.00 | 7.10 | 6.90 | 7.15 | -0.80 | -10.13% | 43 | 344 | 45.61% |
| GOOG221209C00095000 | 2022-12-02 3:45PM EST | 95.00 | 5.80 | 5.65 | 6.15 | -0.95 | -14.07% | 132 | 1,184 | 40.63% |
| GOOG221209C00096000 | 2022-12-02 3:51PM EST | 96.00 | 4.75 | 5.00 | 5.20 | -1.10 | -18.80% | 208 | 1,667 | 37.21% |
| GOOG221209C00097000 | 2022-12-02 3:58PM EST | 97.00 | 4.25 | 4.10 | 4.30 | -0.65 | -13.27% | 354 | 1,212 | 34.82% |
| GOOG221209C00098000 | 2022-12-02 3:56PM EST | 98.00 | 3.40 | 3.30 | 3.40 | -0.65 | -16.05% | 827 | 1,412 | 31.54% |
| GOOG221209C00099000 | 2022-12-02 3:59PM EST | 99.00 | 2.61 | 2.57 | 2.68 | -0.79 | -23.24% | 1,433 | 1,903 | 31.35% |
| GOOG221209C00100000 | 2022-12-02 3:59PM EST | 100.00 | 1.93 | 1.91 | 1.99 | -0.68 | -26.05% | 3,943 | 2,747 | 29.98% |
| GOOG221209C00101000 | 2022-12-02 3:59PM EST | 101.00 | 1.39 | 1.33 | 1.44 | -0.62 | -30.85% | 4,279 | 903 | 29.52% |
| GOOG221209C00102000 | 2022-12-02 3:59PM EST | 102.00 | 0.92 | 0.90 | 0.98 | -0.58 | -38.67% | 1,937 | 1,143 | 28.76% |
| GOOG221209C00103000 | 2022-12-02 3:57PM EST | 103.00 | 0.61 | 0.57 | 0.64 | -0.50 | -45.05% | 2,211 | 1,460 | 28.37% |
| GOOG221209C00104000 | 2022-12-02 3:58PM EST | 104.00 | 0.39 | 0.34 | 0.39 | -0.38 | -49.35% | 2,436 | 2,603 | 27.83% |
| GOOG221209C00105000 | 2022-12-02 3:56PM EST | 105.00 | 0.23 | 0.21 | 0.24 | -0.31 | -57.41% | 2,009 | 3,472 | 28.03% |
| GOOG221209C00106000 | 2022-12-02 3:59PM EST | 106.00 | 0.15 | 0.13 | 0.16 | -0.21 | -58.33% | 782 | 1,657 | 29.00% |
| GOOG221209C00107000 | 2022-12-02 3:58PM EST | 107.00 | 0.09 | 0.08 | 0.11 | -0.20 | -68.97% | 2,230 | 832 | 30.27% |
| GOOG221209C00108000 | 2022-12-02 3:59PM EST | 108.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 743 | 849 | 30.86% |
| GOOG221209C00109000 | 2022-12-02 3:55PM EST | 109.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 694 | 2,443 | 33.20% |
| GOOG221209C00110000 | 2022-12-02 3:17PM EST | 110.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 148 | 625 | 33.99% |
| GOOG221209C00111000 | 2022-12-02 3:50PM EST | 111.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 59 | 1,792 | 37.11% |
| GOOG221209C00112000 | 2022-12-02 3:51PM EST | 112.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 1,634 | 155 | 39.84% |
| GOOG221209C00113000 | 2022-12-02 3:50PM EST | 113.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 133 | 109 | 42.58% |
| GOOG221209C00114000 | 2022-12-02 10:23AM EST | 114.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 72 | 43.75% |
| GOOG221209C00115000 | 2022-12-02 2:00PM EST | 115.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 162 | 583 | 46.48% |
| GOOG221209C00116000 | 2022-12-02 12:41PM EST | 116.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 78 | 48.83% |
| GOOG221209C00117000 | 2022-12-02 11:20AM EST | 117.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 11 | 51.56% |
| GOOG221209C00118000 | 2022-12-02 9:56AM EST | 118.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 142 | 25 | 51.56% |
| GOOG221209C00120000 | 2022-12-02 3:47PM EST | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 32 | 60.16% |
| GOOG221209C00125000 | 2022-12-02 3:42PM EST | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 59 | 71.88% |
| GOOG221209C00130000 | 2022-11-17 9:30AM EST | 130.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 83.20% |
| GOOG221209C00135000 | 2022-11-16 12:41PM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 89.84% |
| GOOG221209C00140000 | 2022-11-14 2:44PM EST | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 90.63% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221209P00060000 | 2022-11-22 2:26PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 180 | 157.81% |
| GOOG221209P00065000 | 2022-11-18 3:37PM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 74 | 128.13% |
| GOOG221209P00070000 | 2022-12-01 9:57AM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 114.06% |
| GOOG221209P00075000 | 2022-11-30 9:56AM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 472 | 81.25% |
| GOOG221209P00076000 | 2022-12-02 9:43AM EST | 76.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 296 | 90.63% |
| GOOG221209P00077000 | 2022-11-30 10:00AM EST | 77.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 86.72% |
| GOOG221209P00078000 | 2022-12-01 1:18PM EST | 78.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 71 | 82.81% |
| GOOG221209P00079000 | 2022-11-30 2:47PM EST | 79.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 279 | 77.34% |
| GOOG221209P00080000 | 2022-12-02 12:58PM EST | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 12,929 | 68.75% |
| GOOG221209P00081000 | 2022-12-02 11:58AM EST | 81.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 169 | 67.97% |
| GOOG221209P00082000 | 2022-12-01 3:49PM EST | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 662 | 61.72% |
| GOOG221209P00083000 | 2022-12-02 3:46PM EST | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 260 | 57.81% |
| GOOG221209P00084000 | 2022-12-02 1:12PM EST | 84.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 141 | 54.69% |
| GOOG221209P00085000 | 2022-12-02 11:28AM EST | 85.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 538 | 51.56% |
| GOOG221209P00086000 | 2022-12-02 3:47PM EST | 86.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 451 | 53.13% |
| GOOG221209P00087000 | 2022-12-02 3:29PM EST | 87.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 520 | 545 | 52.34% |
| GOOG221209P00088000 | 2022-12-02 3:46PM EST | 88.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 457 | 48.44% |
| GOOG221209P00089000 | 2022-12-02 3:17PM EST | 89.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 64 | 253 | 44.92% |
| GOOG221209P00090000 | 2022-12-02 2:53PM EST | 90.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 270 | 790 | 43.36% |
| GOOG221209P00091000 | 2022-12-02 3:39PM EST | 91.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 197 | 647 | 39.84% |
| GOOG221209P00092000 | 2022-12-02 3:59PM EST | 92.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 56 | 1,623 | 37.50% |
| GOOG221209P00093000 | 2022-12-02 3:50PM EST | 93.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 438 | 474 | 35.74% |
| GOOG221209P00094000 | 2022-12-02 3:59PM EST | 94.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 167 | 1,054 | 33.50% |
| GOOG221209P00095000 | 2022-12-02 3:58PM EST | 95.00 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 668 | 908 | 31.93% |
| GOOG221209P00096000 | 2022-12-02 3:57PM EST | 96.00 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 624 | 897 | 30.86% |
| GOOG221209P00097000 | 2022-12-02 3:47PM EST | 97.00 | 0.32 | 0.27 | 0.30 | -0.16 | -33.33% | 577 | 1,756 | 29.59% |
| GOOG221209P00098000 | 2022-12-02 3:53PM EST | 98.00 | 0.48 | 0.41 | 0.45 | -0.18 | -27.27% | 2,907 | 1,727 | 28.42% |
| GOOG221209P00099000 | 2022-12-02 3:59PM EST | 99.00 | 0.70 | 0.65 | 0.71 | -0.20 | -22.22% | 1,690 | 1,372 | 28.27% |
| GOOG221209P00100000 | 2022-12-02 3:59PM EST | 100.00 | 1.03 | 0.96 | 1.03 | -0.19 | -15.57% | 3,029 | 1,803 | 27.39% |
| GOOG221209P00101000 | 2022-12-02 3:58PM EST | 101.00 | 1.45 | 1.40 | 1.49 | -0.17 | -10.49% | 718 | 1,021 | 27.20% |
| GOOG221209P00102000 | 2022-12-02 3:59PM EST | 102.00 | 2.02 | 1.98 | 2.05 | -0.07 | -3.35% | 252 | 619 | 26.76% |
| GOOG221209P00103000 | 2022-12-02 3:56PM EST | 103.00 | 2.71 | 2.63 | 2.72 | +0.01 | +0.37% | 299 | 524 | 26.27% |
| GOOG221209P00104000 | 2022-12-02 3:55PM EST | 104.00 | 3.70 | 3.10 | 3.55 | +0.60 | +19.35% | 12 | 105 | 27.59% |
| GOOG221209P00105000 | 2022-12-02 3:46PM EST | 105.00 | 4.50 | 4.15 | 4.40 | +0.25 | +5.88% | 17 | 304 | 27.64% |
| GOOG221209P00106000 | 2022-12-02 3:27PM EST | 106.00 | 5.27 | 4.80 | 5.35 | +0.27 | +5.40% | 4 | 87 | 29.98% |
| GOOG221209P00107000 | 2022-12-02 3:27PM EST | 107.00 | 6.20 | 5.80 | 6.45 | +0.80 | +14.81% | 7 | 9 | 38.28% |
| GOOG221209P00108000 | 2022-11-30 3:01PM EST | 108.00 | 8.50 | 6.75 | 7.30 | 0.00 | - | 12 | 15 | 35.16% |
| GOOG221209P00109000 | 2022-11-28 9:38AM EST | 109.00 | 11.05 | 7.70 | 8.30 | 0.00 | - | 1 | 1 | 38.67% |
| GOOG221209P00110000 | 2022-12-02 3:40PM EST | 110.00 | 9.30 | 8.85 | 9.30 | +0.70 | +8.14% | 4 | 70 | 42.19% |
| GOOG221209P00111000 | 2022-12-01 9:46AM EST | 111.00 | 8.84 | 9.70 | 10.55 | 0.00 | - | 2 | 4 | 58.69% |
| GOOG221209P00112000 | 2022-11-28 3:09PM EST | 112.00 | 15.76 | 10.70 | 11.65 | 0.00 | - | 3 | 2 | 66.70% |
| GOOG221209P00114000 | 2022-11-28 10:17AM EST | 114.00 | 17.40 | 12.70 | 13.55 | 0.00 | - | 3 | 0 | 70.12% |
| GOOG221209P00115000 | 2022-12-02 3:41PM EST | 115.00 | 14.31 | 13.75 | 14.55 | +0.88 | +6.55% | 10 | 10 | 73.73% |
| GOOG221209P00120000 | 2022-12-02 3:07PM EST | 120.00 | 19.25 | 18.80 | 19.65 | -4.30 | -18.26% | 1 | 21 | 64.06% |
| GOOG221209P00125000 | 2022-11-10 10:30AM EST | 125.00 | 32.00 | 23.70 | 25.05 | 0.00 | - | 2 | 2 | 94.34% |
| GOOG221209P00130000 | 2022-11-30 3:08PM EST | 130.00 | 30.30 | 28.70 | 29.75 | 0.00 | - | 6 | 0 | 88.28% |
| GOOG221209P00140000 | 2022-11-15 9:34AM EST | 140.00 | 41.20 | 38.60 | 40.30 | 0.00 | - | 20 | 0 | 139.84% |
© 2022 Yahoo. All rights reserved.
