Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:145.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00145000 | 2023-11-29 3:55PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| GOOG231208C00145000 | 2023-11-29 3:59PM EST | 2023-12-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 12.50% |
| GOOG231215C00145000 | 2023-11-29 3:55PM EST | 2023-12-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| GOOG231222C00145000 | 2023-11-29 3:28PM EST | 2023-12-22 | 0.42 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| GOOG231229C00145000 | 2023-11-29 3:47PM EST | 2023-12-29 | 0.61 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| GOOG240105C00145000 | 2023-11-29 12:36PM EST | 2024-01-05 | 0.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG240119C00145000 | 2023-11-29 3:59PM EST | 2024-01-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| GOOG240216C00145000 | 2023-11-29 3:58PM EST | 2024-02-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| GOOG240315C00145000 | 2023-11-29 3:59PM EST | 2024-03-15 | 4.66 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| GOOG240419C00145000 | 2023-11-29 3:02PM EST | 2024-04-19 | 6.17 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| GOOG240621C00145000 | 2023-11-29 12:12PM EST | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| GOOG240920C00145000 | 2023-11-29 12:21PM EST | 2024-09-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| GOOG241220C00145000 | 2023-11-27 12:07PM EST | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250117C00145000 | 2023-11-29 3:46PM EST | 2025-01-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG250620C00145000 | 2023-11-29 9:49AM EST | 2025-06-20 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219C00145000 | 2023-11-29 1:51PM EST | 2025-12-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG260116C00145000 | 2023-11-29 2:36PM EST | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00145000 | 2023-11-29 2:52PM EST | 2023-12-01 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208P00145000 | 2023-11-27 10:22AM EST | 2023-12-08 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG231215P00145000 | 2023-11-28 11:25AM EST | 2023-12-15 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231222P00145000 | 2023-11-28 11:43AM EST | 2023-12-22 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231229P00145000 | 2023-11-29 1:14PM EST | 2023-12-29 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P00145000 | 2023-11-29 3:32PM EST | 2024-01-19 | 9.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240216P00145000 | 2023-11-29 1:39PM EST | 2024-02-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG240315P00145000 | 2023-11-29 12:02PM EST | 2024-03-15 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419P00145000 | 2023-11-28 2:54PM EST | 2024-04-19 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240621P00145000 | 2023-11-29 12:14PM EST | 2024-06-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GOOG240920P00145000 | 2023-11-22 11:32AM EST | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG241220P00145000 | 2023-11-29 9:40AM EST | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG250117P00145000 | 2023-11-29 3:36PM EST | 2025-01-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG250620P00145000 | 2023-11-02 1:31PM EST | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00145000 | 2023-11-01 2:13PM EST | 2025-12-19 | 26.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00145000 | 2023-11-29 11:33AM EST | 2026-01-16 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.