Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:140.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00140000 | 2023-11-29 3:58PM EST | 2023-12-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,916 | 19,629 | 12.50% |
| GOOG231208C00140000 | 2023-11-29 3:59PM EST | 2023-12-08 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,642 | 2,791 | 3.13% |
| GOOG231215C00140000 | 2023-11-29 3:55PM EST | 2023-12-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,256 | 14,216 | 3.13% |
| GOOG231222C00140000 | 2023-11-29 3:55PM EST | 2023-12-22 | 1.46 | 0.00 | 0.00 | 0.00 | - | 384 | 1,689 | 3.13% |
| GOOG231229C00140000 | 2023-11-29 3:27PM EST | 2023-12-29 | 1.79 | 0.00 | 0.00 | 0.00 | - | 293 | 811 | 3.13% |
| GOOG240105C00140000 | 2023-11-29 3:52PM EST | 2024-01-05 | 2.22 | 0.00 | 0.00 | 0.00 | - | 35 | 382 | 1.56% |
| GOOG240119C00140000 | 2023-11-29 3:59PM EST | 2024-01-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 719 | 21,158 | 1.56% |
| GOOG240216C00140000 | 2023-11-29 3:49PM EST | 2024-02-16 | 5.63 | 0.00 | 0.00 | 0.00 | - | 454 | 1,035 | 1.56% |
| GOOG240315C00140000 | 2023-11-29 3:54PM EST | 2024-03-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 134 | 10,546 | 1.56% |
| GOOG240419C00140000 | 2023-11-29 3:38PM EST | 2024-04-19 | 8.36 | 0.00 | 0.00 | 0.00 | - | 403 | 2,686 | 0.78% |
| GOOG240621C00140000 | 2023-11-29 3:59PM EST | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 60 | 5,383 | 0.78% |
| GOOG240920C00140000 | 2023-11-29 1:27PM EST | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4,099 | 0.78% |
| GOOG241220C00140000 | 2023-11-29 1:21PM EST | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.78% |
| GOOG250117C00140000 | 2023-11-29 3:26PM EST | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 46 | 8,812 | 0.78% |
| GOOG250620C00140000 | 2023-11-28 1:07PM EST | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 41 | 840 | 0.39% |
| GOOG251219C00140000 | 2023-11-27 2:54PM EST | 2025-12-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 34 | 1,988 | 0.39% |
| GOOG260116C00140000 | 2023-11-29 12:00PM EST | 2026-01-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 12 | 581 | 0.39% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00140000 | 2023-11-29 3:37PM EST | 2023-12-01 | 3.69 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| GOOG231208P00140000 | 2023-11-29 2:38PM EST | 2023-12-08 | 3.90 | 0.00 | 0.00 | 0.00 | - | 325 | 628 | 0.00% |
| GOOG231215P00140000 | 2023-11-29 3:52PM EST | 2023-12-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 62 | 4,062 | 0.00% |
| GOOG231222P00140000 | 2023-11-29 2:12PM EST | 2023-12-22 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 164 | 0.00% |
| GOOG231229P00140000 | 2023-11-29 12:06PM EST | 2023-12-29 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| GOOG240105P00140000 | 2023-11-29 11:23AM EST | 2024-01-05 | 4.67 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| GOOG240119P00140000 | 2023-11-29 2:36PM EST | 2024-01-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 203 | 6,920 | 0.00% |
| GOOG240216P00140000 | 2023-11-29 3:14PM EST | 2024-02-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 221 | 451 | 0.00% |
| GOOG240315P00140000 | 2023-11-29 3:25PM EST | 2024-03-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 99 | 4,876 | 0.00% |
| GOOG240419P00140000 | 2023-11-29 3:17PM EST | 2024-04-19 | 9.21 | 0.00 | 0.00 | 0.00 | - | 8 | 1,030 | 0.00% |
| GOOG240621P00140000 | 2023-11-29 12:04PM EST | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 24 | 392 | 0.00% |
| GOOG240920P00140000 | 2023-11-21 9:38AM EST | 2024-09-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| GOOG241220P00140000 | 2023-11-29 12:37PM EST | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 41 | 250 | 0.00% |
| GOOG250117P00140000 | 2023-11-24 10:14AM EST | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 101 | 1,195 | 0.00% |
| GOOG250620P00140000 | 2023-11-20 11:39AM EST | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 723 | 0.00% |
| GOOG251219P00140000 | 2023-11-29 2:14PM EST | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116P00140000 | 2023-11-29 3:27PM EST | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.