Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906C00150000 | 2024-08-30 3:47PM EDT | 2024-09-06 | 14.28 | 13.75 | 15.50 | +0.63 | +4.62% | 38 | 10 | 53.27% |
| GOOG240913C00150000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 14.95 | 14.90 | 15.80 | -3.06 | -16.99% | 26 | 25 | 42.09% |
| GOOG240920C00150000 | 2024-08-30 3:51PM EDT | 2024-09-20 | 15.78 | 15.35 | 15.85 | +1.33 | +9.20% | 10 | 5,855 | 34.62% |
| GOOG240927C00150000 | 2024-08-27 10:06AM EDT | 2024-09-27 | 18.63 | 15.50 | 16.20 | 0.00 | - | 1 | 5 | 33.62% |
| GOOG241004C00150000 | 2024-08-30 3:27PM EDT | 2024-10-04 | 15.81 | 15.70 | 16.90 | -3.19 | -16.79% | 6 | 1 | 35.76% |
| GOOG241018C00150000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 17.10 | 16.75 | 17.25 | +0.95 | +5.88% | 14 | 1,411 | 32.30% |
| GOOG241115C00150000 | 2024-08-30 10:14AM EDT | 2024-11-15 | 18.80 | 19.00 | 21.20 | +1.20 | +6.82% | 22 | 587 | 42.57% |
| GOOG241220C00150000 | 2024-08-30 10:58AM EDT | 2024-12-20 | 19.87 | 20.35 | 21.00 | -2.73 | -12.08% | 1 | 5,789 | 34.56% |
| GOOG250117C00150000 | 2024-08-30 3:01PM EDT | 2025-01-17 | 21.44 | 20.60 | 22.15 | +0.63 | +3.03% | 468 | 9,828 | 34.23% |
| GOOG250221C00150000 | 2024-08-30 9:36AM EDT | 2025-02-21 | 23.10 | 23.45 | 23.90 | -2.10 | -8.33% | 25 | 54 | 35.04% |
| GOOG250321C00150000 | 2024-08-29 11:52AM EDT | 2025-03-21 | 24.10 | 24.15 | 24.85 | -1.90 | -7.31% | 3 | 417 | 34.72% |
| GOOG250620C00150000 | 2024-08-30 10:33AM EDT | 2025-06-20 | 27.25 | 26.85 | 28.20 | +0.75 | +2.83% | 6 | 3,225 | 35.20% |
| GOOG251219C00150000 | 2024-08-30 10:33AM EDT | 2025-12-19 | 33.40 | 32.70 | 35.70 | +1.28 | +3.99% | 4 | 2,141 | 38.66% |
| GOOG260116C00150000 | 2024-08-29 12:52PM EDT | 2026-01-16 | 35.80 | 34.35 | 35.25 | 0.00 | - | 2 | 1,394 | 36.93% |
| GOOG261218C00150000 | 2024-08-30 3:00PM EDT | 2026-12-18 | 42.30 | 42.05 | 44.55 | +0.85 | +2.05% | 9 | 229 | 38.87% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906P00150000 | 2024-08-30 3:55PM EDT | 2024-09-06 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 140 | 546 | 37.89% |
| GOOG240913P00150000 | 2024-08-30 3:44PM EDT | 2024-09-13 | 0.24 | 0.17 | 0.22 | -0.20 | -45.45% | 428 | 447 | 31.79% |
| GOOG240920P00150000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.38 | -0.30 | -45.45% | 124 | 4,880 | 29.00% |
| GOOG240927P00150000 | 2024-08-30 3:46PM EDT | 2024-09-27 | 0.62 | 0.50 | 0.62 | -0.28 | -31.11% | 56 | 212 | 28.35% |
| GOOG241004P00150000 | 2024-08-30 2:28PM EDT | 2024-10-04 | 0.85 | 0.56 | 0.79 | -0.11 | -11.46% | 17 | 415 | 27.10% |
| GOOG241018P00150000 | 2024-08-30 3:36PM EDT | 2024-10-18 | 1.32 | 1.18 | 1.25 | -0.28 | -17.50% | 75 | 3,069 | 26.42% |
| GOOG241115P00150000 | 2024-08-30 3:28PM EDT | 2024-11-15 | 3.05 | 2.87 | 3.50 | -0.55 | -15.28% | 46 | 4,218 | 31.91% |
| GOOG241220P00150000 | 2024-08-30 11:19AM EDT | 2024-12-20 | 3.70 | 3.65 | 3.80 | -0.76 | -17.04% | 2 | 3,864 | 27.47% |
| GOOG250117P00150000 | 2024-08-30 3:16PM EDT | 2025-01-17 | 4.61 | 4.30 | 4.55 | -0.44 | -8.71% | 105 | 6,232 | 26.89% |
| GOOG250221P00150000 | 2024-08-30 2:42PM EDT | 2025-02-21 | 5.85 | 5.45 | 5.60 | -0.55 | -8.59% | 17 | 584 | 26.86% |
| GOOG250321P00150000 | 2024-08-29 3:01PM EDT | 2025-03-21 | 6.95 | 6.00 | 6.15 | 0.00 | - | 32 | 2,262 | 26.27% |
| GOOG250620P00150000 | 2024-08-29 3:35PM EDT | 2025-06-20 | 8.35 | 7.90 | 8.40 | -0.50 | -5.65% | 30 | 2,617 | 26.26% |
| GOOG250919P00150000 | 2024-08-29 1:47PM EDT | 2025-09-19 | 10.20 | 9.15 | 10.40 | 0.00 | - | 3 | 5 | 26.31% |
| GOOG251219P00150000 | 2024-08-28 10:06AM EDT | 2025-12-19 | 12.20 | 11.15 | 12.15 | 0.00 | - | 1 | 580 | 26.27% |
| GOOG260116P00150000 | 2024-08-30 12:27PM EDT | 2026-01-16 | 12.74 | 12.25 | 12.85 | +0.04 | +0.31% | 25 | 1,466 | 26.54% |
| GOOG261218P00150000 | 2024-08-30 1:24PM EDT | 2026-12-18 | 18.00 | 15.05 | 20.00 | +1.18 | +7.02% | 2 | 177 | 28.47% |
© 2024 Yahoo. All rights reserved.