Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:155.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00155000 | 2023-11-29 2:58PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG231215C00155000 | 2023-11-29 3:54PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,494 | 0 | 12.50% |
| GOOG231222C00155000 | 2023-11-29 3:27PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GOOG231229C00155000 | 2023-11-29 11:24AM EST | 2023-12-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240105C00155000 | 2023-11-29 10:34AM EST | 2024-01-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG240119C00155000 | 2023-11-29 3:49PM EST | 2024-01-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GOOG240216C00155000 | 2023-11-29 2:08PM EST | 2024-02-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG240315C00155000 | 2023-11-29 3:25PM EST | 2024-03-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| GOOG240419C00155000 | 2023-11-29 1:42PM EST | 2024-04-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| GOOG240621C00155000 | 2023-11-29 1:23PM EST | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GOOG240920C00155000 | 2023-11-29 3:44PM EST | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG241220C00155000 | 2023-11-29 1:34PM EST | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250117C00155000 | 2023-11-29 1:43PM EST | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG250620C00155000 | 2023-11-29 3:17PM EST | 2025-06-20 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG251219C00155000 | 2023-11-27 9:36AM EST | 2025-12-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116C00155000 | 2023-11-29 10:01AM EST | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00155000 | 2023-11-15 10:23AM EST | 2023-12-01 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208P00155000 | 2023-10-31 1:34PM EST | 2023-12-08 | 30.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231215P00155000 | 2023-10-25 2:19PM EST | 2023-12-15 | 30.10 | 15.25 | 18.30 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240119P00155000 | 2023-11-14 3:30PM EST | 2024-01-19 | 18.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240315P00155000 | 2023-11-29 1:07PM EST | 2024-03-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240419P00155000 | 2023-11-24 11:02AM EST | 2024-04-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240621P00155000 | 2023-11-17 10:54AM EST | 2024-06-21 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00155000 | 2023-11-29 1:06PM EST | 2024-09-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00155000 | 2023-10-24 1:00PM EST | 2024-12-20 | 23.00 | 18.50 | 22.15 | 0.00 | - | 13 | 30 | 17.26% |
| GOOG250117P00155000 | 2023-10-27 11:46AM EST | 2025-01-17 | 33.50 | 19.50 | 24.50 | 0.00 | - | 15 | 0 | 21.34% |
| GOOG250620P00155000 | 2023-10-27 11:05AM EST | 2025-06-20 | 34.39 | 21.50 | 26.00 | 0.00 | - | 4 | 0 | 20.63% |
| GOOG251219P00155000 | 2023-10-27 9:23AM EST | 2025-12-19 | 35.48 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 21.33% |
© 2023 Yahoo. All rights reserved.