Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00080000 | 2023-12-05 11:34AM EST | 2023-12-08 | 52.50 | 52.40 | 52.55 | -4.25 | -7.49% | 42 | 1 | 210.16% |
| GOOG231215C00080000 | 2023-11-24 10:10AM EST | 2023-12-15 | 58.98 | 50.50 | 54.40 | 0.00 | - | 7 | 196 | 121.09% |
| GOOG231222C00080000 | 2023-11-29 3:57PM EST | 2023-12-22 | 56.96 | 50.70 | 54.60 | 0.00 | - | - | 1 | 116.60% |
| GOOG231229C00080000 | 2023-11-22 12:23PM EST | 2023-12-29 | 60.78 | 50.50 | 55.00 | 0.00 | - | 2 | 5 | 104.49% |
| GOOG240119C00080000 | 2023-12-05 3:41PM EST | 2024-01-19 | 53.00 | 50.90 | 54.90 | -6.95 | -11.59% | 2 | 1,015 | 82.13% |
| GOOG240315C00080000 | 2023-11-01 8:48AM EST | 2024-03-15 | 48.57 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| GOOG240419C00080000 | 2023-11-13 9:52AM EST | 2024-04-19 | 55.20 | 52.30 | 56.20 | 0.00 | - | 7 | 4 | 63.86% |
| GOOG240621C00080000 | 2023-09-14 10:07AM EST | 2024-06-21 | 63.57 | 60.35 | 64.50 | 0.00 | - | 5 | 603 | 96.45% |
| GOOG240920C00080000 | 2023-12-01 11:12AM EST | 2024-09-20 | 56.85 | 54.50 | 58.30 | 0.00 | - | 2 | 513 | 55.35% |
| GOOG241220C00080000 | 2023-11-29 2:02PM EST | 2024-12-20 | 62.48 | 55.55 | 60.40 | 0.00 | - | 42 | 116 | 54.46% |
| GOOG250117C00080000 | 2023-11-22 12:43PM EST | 2025-01-17 | 66.00 | 55.70 | 60.40 | 0.00 | - | 1 | 1,587 | 52.83% |
| GOOG250620C00080000 | 2023-11-29 10:37AM EST | 2025-06-20 | 67.95 | 58.00 | 63.00 | 0.00 | - | 50 | 206 | 52.16% |
| GOOG251219C00080000 | 2023-12-04 1:23PM EST | 2025-12-19 | 61.50 | 60.10 | 64.50 | 0.00 | - | 2 | 304 | 54.68% |
| GOOG260116C00080000 | 2023-11-06 11:51AM EST | 2026-01-16 | 62.00 | 60.50 | 65.50 | 0.00 | - | 2 | 60 | 50.32% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 156.25% |
| GOOG231215P00080000 | 2023-12-01 10:43AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 581 | 93.75% |
| GOOG231222P00080000 | 2023-11-24 11:32AM EST | 2023-12-22 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 91.41% |
| GOOG240119P00080000 | 2023-12-04 11:36AM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10,507 | 50.78% |
| GOOG240315P00080000 | 2023-12-05 11:09AM EST | 2024-03-15 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 10 | 2,366 | 43.07% |
| GOOG240419P00080000 | 2023-11-24 12:27PM EST | 2024-04-19 | 0.17 | 0.17 | 0.20 | 0.00 | - | 10 | 520 | 40.53% |
| GOOG240621P00080000 | 2023-12-04 9:30AM EST | 2024-06-21 | 0.40 | 0.40 | 0.44 | -0.04 | -9.09% | 30 | 1,685 | 38.33% |
| GOOG240920P00080000 | 2023-12-04 10:16AM EST | 2024-09-20 | 0.84 | 0.72 | 0.79 | 0.00 | - | 3 | 1,352 | 35.69% |
| GOOG241220P00080000 | 2023-11-30 12:40PM EST | 2024-12-20 | 1.22 | 1.17 | 1.24 | 0.00 | - | 2 | 492 | 34.50% |
| GOOG250117P00080000 | 2023-12-05 1:35PM EST | 2025-01-17 | 1.38 | 1.29 | 1.40 | -0.04 | -2.82% | 3 | 5,400 | 34.31% |
| GOOG250620P00080000 | 2023-12-05 11:31AM EST | 2025-06-20 | 2.15 | 1.52 | 3.85 | +0.30 | +16.22% | 6 | 866 | 39.23% |
| GOOG251219P00080000 | 2023-11-28 11:17AM EST | 2025-12-19 | 3.50 | 2.00 | 3.80 | 0.00 | - | 5 | 221 | 33.97% |
| GOOG260116P00080000 | 2023-11-15 12:52PM EST | 2026-01-16 | 2.90 | 0.80 | 4.10 | 0.00 | - | 4 | 171 | 34.22% |
© 2023 Yahoo. All rights reserved.