Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00070000 | 2023-12-05 3:44PM EST | 2023-12-08 | 62.40 | 68.10 | 69.30 | 0.00 | - | - | 7 | 639.06% |
| GOOG231215C00070000 | 2023-11-29 11:43AM EST | 2023-12-15 | 67.33 | 66.40 | 70.45 | 0.00 | - | 4 | 180 | 341.70% |
| GOOG240119C00070000 | 2023-11-29 2:02PM EST | 2024-01-19 | 67.48 | 66.80 | 70.80 | 0.00 | - | 44 | 444 | 102.83% |
| GOOG240315C00070000 | 2023-11-03 1:48PM EST | 2024-03-15 | 61.72 | 62.05 | 66.80 | 0.00 | - | 1 | 265 | 0.00% |
| GOOG240419C00070000 | 2023-11-13 1:45PM EST | 2024-04-19 | 65.80 | 67.90 | 71.80 | 0.00 | - | 1 | 1 | 76.47% |
| GOOG240621C00070000 | 2023-11-17 10:08AM EST | 2024-06-21 | 70.82 | 68.70 | 72.60 | +1.29 | +1.86% | 10 | 227 | 70.57% |
| GOOG240920C00070000 | 2023-10-12 10:57AM EST | 2024-09-20 | 74.60 | 65.50 | 70.50 | 0.00 | - | 10 | 476 | 57.29% |
| GOOG241220C00070000 | 2023-09-18 12:43PM EST | 2024-12-20 | 74.54 | 72.50 | 77.50 | 0.00 | - | 5 | 17 | 71.81% |
| GOOG250117C00070000 | 2023-12-07 12:38PM EST | 2025-01-17 | 73.00 | 70.50 | 75.50 | +5.49 | +8.13% | 1 | 759 | 60.92% |
| GOOG250620C00070000 | 2023-10-10 12:15PM EST | 2025-06-20 | 77.25 | 66.50 | 71.50 | 0.00 | - | 1 | 162 | 45.78% |
| GOOG251219C00070000 | 2023-11-24 11:18AM EST | 2025-12-19 | 77.00 | 74.05 | 78.95 | 0.00 | - | 1 | 85 | 55.58% |
| GOOG260116C00070000 | 2023-12-04 11:46AM EST | 2026-01-16 | 69.00 | 74.00 | 79.00 | 0.00 | - | 2 | 29 | 54.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00070000 | 2023-12-04 12:16PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
| GOOG231215P00070000 | 2023-10-25 9:39AM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 173.44% |
| GOOG240119P00070000 | 2023-11-30 3:32PM EST | 2024-01-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 16 | 3,616 | 78.13% |
| GOOG240315P00070000 | 2023-12-07 3:12PM EST | 2024-03-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 3,690 | 51.37% |
| GOOG240419P00070000 | 2023-12-04 10:32AM EST | 2024-04-19 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 1 | 20 | 48.63% |
| GOOG240621P00070000 | 2023-12-06 1:26PM EST | 2024-06-21 | 0.22 | 0.04 | 0.22 | 0.00 | - | 3 | 5,385 | 44.68% |
| GOOG240719P00070000 | 2023-12-04 3:32PM EST | 2024-07-19 | 0.18 | 0.10 | 0.34 | 0.00 | - | - | 5 | 44.78% |
| GOOG240920P00070000 | 2023-11-10 9:59AM EST | 2024-09-20 | 0.46 | 0.13 | 0.38 | 0.00 | - | 2 | 3,493 | 40.31% |
| GOOG241220P00070000 | 2023-11-27 12:13PM EST | 2024-12-20 | 0.62 | 0.25 | 0.67 | 0.00 | - | 6 | 958 | 38.92% |
| GOOG250117P00070000 | 2023-11-29 10:49AM EST | 2025-01-17 | 0.67 | 0.60 | 0.73 | -0.06 | -8.22% | 5 | 2,453 | 38.18% |
| GOOG250620P00070000 | 2023-12-04 3:43PM EST | 2025-06-20 | 1.36 | 1.01 | 1.90 | 0.00 | - | 2 | 687 | 40.28% |
| GOOG251219P00070000 | 2023-12-07 12:35PM EST | 2025-12-19 | 1.72 | 1.15 | 2.07 | -0.35 | -16.91% | 12 | 225 | 35.79% |
| GOOG260116P00070000 | 2023-12-04 3:39PM EST | 2026-01-16 | 2.09 | 1.15 | 2.10 | 0.00 | - | 3 | 700 | 35.26% |
© 2023 Yahoo. All rights reserved.