Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:150.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00150000 | 2023-11-27 12:32PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 623 | 25.00% |
| GOOG231208C00150000 | 2023-11-29 3:14PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 375 | 12.50% |
| GOOG231215C00150000 | 2023-11-29 3:48PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 239 | 16,173 | 12.50% |
| GOOG231222C00150000 | 2023-11-29 3:27PM EST | 2023-12-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 512 | 6.25% |
| GOOG231229C00150000 | 2023-11-29 3:57PM EST | 2023-12-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 112 | 483 | 6.25% |
| GOOG240105C00150000 | 2023-11-29 3:40PM EST | 2024-01-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 328 | 467 | 6.25% |
| GOOG240119C00150000 | 2023-11-29 3:59PM EST | 2024-01-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 577 | 30,835 | 6.25% |
| GOOG240216C00150000 | 2023-11-29 3:55PM EST | 2024-02-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 107 | 337 | 6.25% |
| GOOG240315C00150000 | 2023-11-29 2:42PM EST | 2024-03-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 214 | 6,443 | 3.13% |
| GOOG240419C00150000 | 2023-11-29 3:46PM EST | 2024-04-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 100 | 2,475 | 3.13% |
| GOOG240621C00150000 | 2023-11-29 3:39PM EST | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 41 | 13,692 | 3.13% |
| GOOG240920C00150000 | 2023-11-29 3:28PM EST | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 4,288 | 3.13% |
| GOOG241220C00150000 | 2023-11-29 10:27AM EST | 2024-12-20 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,939 | 1.56% |
| GOOG250117C00150000 | 2023-11-29 3:26PM EST | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 208 | 6,299 | 1.56% |
| GOOG250620C00150000 | 2023-11-29 11:41AM EST | 2025-06-20 | 18.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,677 | 1.56% |
| GOOG251219C00150000 | 2023-11-29 3:36PM EST | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,411 | 1.56% |
| GOOG260116C00150000 | 2023-11-29 3:05PM EST | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 1.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00150000 | 2023-10-24 9:29AM EST | 2023-12-01 | 11.24 | 7.55 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231215P00150000 | 2023-11-29 2:50PM EST | 2023-12-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| GOOG231222P00150000 | 2023-11-07 11:44AM EST | 2023-12-22 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240119P00150000 | 2023-11-28 12:33PM EST | 2024-01-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| GOOG240315P00150000 | 2023-11-29 3:43PM EST | 2024-03-15 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| GOOG240419P00150000 | 2023-11-22 11:35AM EST | 2024-04-19 | 12.83 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| GOOG240621P00150000 | 2023-11-28 2:54PM EST | 2024-06-21 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| GOOG240920P00150000 | 2023-11-29 11:49AM EST | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| GOOG241220P00150000 | 2023-11-29 3:43PM EST | 2024-12-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 52 | 648 | 0.00% |
| GOOG250117P00150000 | 2023-11-29 11:34AM EST | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 100 | 350 | 0.00% |
| GOOG250620P00150000 | 2023-11-29 10:16AM EST | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| GOOG251219P00150000 | 2023-11-29 10:03AM EST | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 31 | 166 | 0.00% |
| GOOG260116P00150000 | 2023-11-29 1:44PM EST | 2026-01-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 155 | 211 | 0.00% |
© 2023 Yahoo. All rights reserved.