Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927C00090000 | 2024-09-04 2:23PM EDT | 90.00 | 68.00 | 72.60 | 76.20 | 0.00 | - | - | 1 | 297.36% |
| GOOG240927C00100000 | 2024-09-20 12:05PM EDT | 100.00 | 64.09 | 62.60 | 66.20 | +3.45 | +5.69% | 5 | 2 | 253.42% |
| GOOG240927C00110000 | 2024-09-18 11:29AM EDT | 110.00 | 50.49 | 52.60 | 56.20 | 0.00 | - | 6 | 13 | 213.28% |
| GOOG240927C00115000 | 2024-09-06 12:50PM EDT | 115.00 | 38.20 | 47.60 | 51.25 | 0.00 | - | 5 | 15 | 195.90% |
| GOOG240927C00120000 | 2024-08-29 2:48PM EDT | 120.00 | 42.90 | 42.65 | 46.25 | 0.00 | - | 1 | 2 | 177.49% |
| GOOG240927C00130000 | 2024-09-18 9:38AM EDT | 130.00 | 30.80 | 32.65 | 36.25 | 0.00 | - | 1 | 13 | 142.14% |
| GOOG240927C00135000 | 2024-09-13 10:51AM EDT | 135.00 | 23.85 | 27.65 | 31.15 | 0.00 | - | 1 | 27 | 122.61% |
| GOOG240927C00137000 | 2024-09-18 9:50AM EDT | 137.00 | 24.10 | 25.65 | 29.25 | 0.00 | - | 1 | 10 | 118.21% |
| GOOG240927C00140000 | 2024-09-20 2:22PM EDT | 140.00 | 23.81 | 22.85 | 26.25 | -0.50 | -2.06% | 24 | 97 | 108.11% |
| GOOG240927C00142000 | 2024-09-19 3:44PM EDT | 142.00 | 22.30 | 20.65 | 24.30 | 0.00 | - | 1 | 7 | 102.39% |
| GOOG240927C00143000 | 2024-09-19 11:01AM EDT | 143.00 | 20.70 | 19.70 | 23.30 | 0.00 | - | 6 | 42 | 99.02% |
| GOOG240927C00144000 | 2024-09-19 12:56PM EDT | 144.00 | 20.18 | 19.20 | 22.30 | 0.00 | - | 2 | 17 | 50.20% |
| GOOG240927C00145000 | 2024-09-19 3:50PM EDT | 145.00 | 18.95 | 18.40 | 20.70 | 0.00 | - | 24 | 118 | 79.79% |
| GOOG240927C00146000 | 2024-09-17 3:37PM EDT | 146.00 | 14.52 | 17.20 | 20.25 | 0.00 | - | 7 | 30 | 87.89% |
| GOOG240927C00147000 | 2024-09-20 2:54PM EDT | 147.00 | 17.20 | 15.85 | 19.25 | +2.75 | +19.03% | 3 | 18 | 84.52% |
| GOOG240927C00148000 | 2024-09-20 11:05AM EDT | 148.00 | 15.40 | 14.70 | 18.30 | +0.20 | +1.32% | 1 | 46 | 82.03% |
| GOOG240927C00149000 | 2024-09-20 12:45PM EDT | 149.00 | 15.38 | 13.75 | 17.30 | +2.63 | +20.63% | 9 | 58 | 78.64% |
| GOOG240927C00150000 | 2024-09-20 2:53PM EDT | 150.00 | 14.09 | 12.90 | 16.30 | -0.06 | -0.42% | 65 | 384 | 75.20% |
| GOOG240927C00152500 | 2024-09-20 3:46PM EDT | 152.50 | 11.69 | 10.25 | 13.90 | -0.16 | -1.35% | 256 | 226 | 68.14% |
| GOOG240927C00155000 | 2024-09-20 3:39PM EDT | 155.00 | 10.00 | 7.90 | 11.00 | +1.30 | +14.94% | 117 | 1,050 | 53.08% |
| GOOG240927C00157500 | 2024-09-20 3:59PM EDT | 157.50 | 7.57 | 7.40 | 8.00 | +0.62 | +8.92% | 190 | 2,560 | 36.62% |
| GOOG240927C00160000 | 2024-09-20 3:59PM EDT | 160.00 | 5.25 | 4.75 | 5.50 | +0.87 | +19.86% | 1,007 | 3,732 | 28.22% |
| GOOG240927C00162500 | 2024-09-20 3:58PM EDT | 162.50 | 2.87 | 2.91 | 3.50 | +0.12 | +4.36% | 1,333 | 1,610 | 25.12% |
| GOOG240927C00165000 | 2024-09-20 3:59PM EDT | 165.00 | 1.74 | 1.63 | 1.79 | +0.29 | +20.00% | 9,503 | 2,553 | 21.58% |
| GOOG240927C00167500 | 2024-09-20 3:59PM EDT | 167.50 | 0.73 | 0.69 | 0.77 | +0.04 | +5.80% | 2,594 | 2,332 | 20.29% |
| GOOG240927C00170000 | 2024-09-20 3:59PM EDT | 170.00 | 0.28 | 0.27 | 0.30 | -0.05 | -15.15% | 4,805 | 3,570 | 20.34% |
| GOOG240927C00172500 | 2024-09-20 3:57PM EDT | 172.50 | 0.11 | 0.02 | 0.12 | -0.05 | -31.25% | 639 | 421 | 21.29% |
| GOOG240927C00175000 | 2024-09-20 3:58PM EDT | 175.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 465 | 1,692 | 23.15% |
| GOOG240927C00177500 | 2024-09-20 1:58PM EDT | 177.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 696 | 41 | 26.76% |
| GOOG240927C00180000 | 2024-09-20 3:58PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 30 | 1,198 | 28.71% |
| GOOG240927C00185000 | 2024-09-20 2:56PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 671 | 36.33% |
| GOOG240927C00190000 | 2024-09-20 3:49PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 28 | 387 | 44.92% |
| GOOG240927C00195000 | 2024-09-19 3:24PM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 162 | 197 | 53.52% |
| GOOG240927C00200000 | 2024-09-13 1:22PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 102 | 53.91% |
| GOOG240927C00205000 | 2024-09-19 9:30AM EDT | 205.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 892 | 66.80% |
| GOOG240927C00210000 | 2024-09-17 9:35AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 73.05% |
| GOOG240927C00215000 | 2024-09-17 11:34AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 124 | 67.19% |
| GOOG240927C00220000 | 2024-09-19 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 68.75% |
| GOOG240927C00225000 | 2024-09-17 10:57AM EDT | 225.00 | 0.01 | - | 0.01 | 0.00 | - | 20 | 21 | 76.56% |
| GOOG240927C00230000 | 2024-09-10 10:07AM EDT | 230.00 | 0.01 | - | 0.01 | 0.00 | - | - | 30 | 81.25% |
| GOOG240927C00235000 | 2024-09-11 9:40AM EDT | 235.00 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 85.94% |
| GOOG240927C00245000 | 2024-09-12 1:11PM EDT | 245.00 | 0.02 | - | 0.01 | 0.00 | - | - | 23 | 95.31% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927P00090000 | 2024-08-14 9:30AM EDT | 90.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 137.50% |
| GOOG240927P00100000 | 2024-09-10 12:31PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 143.75% |
| GOOG240927P00105000 | 2024-08-30 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 130.47% |
| GOOG240927P00110000 | 2024-09-13 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 802 | 107.03% |
| GOOG240927P00115000 | 2024-09-19 3:31PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 106.64% |
| GOOG240927P00120000 | 2024-09-20 11:19AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 1 | 95 | 95.31% |
| GOOG240927P00125000 | 2024-09-19 3:30PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 41 | 83.98% |
| GOOG240927P00130000 | 2024-09-20 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 9 | 338 | 73.44% |
| GOOG240927P00132000 | 2024-09-16 9:35AM EDT | 132.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 69.14% |
| GOOG240927P00135000 | 2024-09-20 9:44AM EDT | 135.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 442 | 62.89% |
| GOOG240927P00136000 | 2024-09-19 3:50PM EDT | 136.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 61.52% |
| GOOG240927P00139000 | 2024-09-19 3:54PM EDT | 139.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 13 | 55.86% |
| GOOG240927P00140000 | 2024-09-20 2:51PM EDT | 140.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 42 | 446 | 53.91% |
| GOOG240927P00141000 | 2024-09-20 3:08PM EDT | 141.00 | 0.02 | 0.01 | 0.11 | -0.15 | -88.24% | 16 | 19 | 51.95% |
| GOOG240927P00142000 | 2024-09-20 2:30PM EDT | 142.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 2 | 44 | 50.39% |
| GOOG240927P00143000 | 2024-09-20 2:30PM EDT | 143.00 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 35 | 97 | 53.13% |
| GOOG240927P00144000 | 2024-09-20 2:32PM EDT | 144.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 9 | 47 | 50.98% |
| GOOG240927P00145000 | 2024-09-20 3:42PM EDT | 145.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 24 | 558 | 42.58% |
| GOOG240927P00146000 | 2024-09-20 11:31AM EDT | 146.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 10 | 352 | 40.43% |
| GOOG240927P00147000 | 2024-09-19 10:45AM EDT | 147.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 11 | 109 | 38.48% |
| GOOG240927P00148000 | 2024-09-20 2:17PM EDT | 148.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 108 | 94 | 37.50% |
| GOOG240927P00149000 | 2024-09-20 2:29PM EDT | 149.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 18 | 169 | 35.55% |
| GOOG240927P00150000 | 2024-09-20 3:55PM EDT | 150.00 | 0.06 | 0.06 | 0.15 | -0.05 | -45.45% | 131 | 970 | 39.16% |
| GOOG240927P00152500 | 2024-09-20 3:54PM EDT | 152.50 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 179 | 733 | 30.96% |
| GOOG240927P00155000 | 2024-09-20 3:58PM EDT | 155.00 | 0.12 | 0.11 | 0.14 | -0.13 | -52.00% | 296 | 934 | 27.25% |
| GOOG240927P00157500 | 2024-09-20 3:58PM EDT | 157.50 | 0.20 | 0.19 | 0.22 | -0.25 | -55.56% | 405 | 516 | 23.83% |
| GOOG240927P00160000 | 2024-09-20 3:59PM EDT | 160.00 | 0.40 | 0.40 | 0.45 | -0.46 | -53.49% | 1,248 | 802 | 21.78% |
| GOOG240927P00162500 | 2024-09-20 3:58PM EDT | 162.50 | 0.92 | 0.72 | 1.09 | -0.71 | -43.56% | 748 | 568 | 21.90% |
| GOOG240927P00165000 | 2024-09-20 3:59PM EDT | 165.00 | 1.87 | 1.73 | 2.08 | -1.03 | -35.52% | 873 | 777 | 20.80% |
| GOOG240927P00167500 | 2024-09-20 3:54PM EDT | 167.50 | 3.75 | 2.91 | 3.75 | -0.90 | -19.35% | 107 | 65 | 21.85% |
| GOOG240927P00170000 | 2024-09-20 3:53PM EDT | 170.00 | 5.55 | 4.55 | 5.75 | -0.75 | -11.90% | 23 | 26 | 22.12% |
| GOOG240927P00172500 | 2024-09-20 3:53PM EDT | 172.50 | 8.63 | 6.70 | 9.00 | -0.04 | -0.46% | 8 | 7 | 41.50% |
| GOOG240927P00175000 | 2024-09-19 3:38PM EDT | 175.00 | 11.13 | 8.90 | 11.95 | 0.00 | - | 2 | 13 | 55.59% |
| GOOG240927P00177500 | 2024-09-19 3:57PM EDT | 177.50 | 14.10 | 11.40 | 15.00 | 0.00 | - | 5 | 4 | 70.90% |
| GOOG240927P00180000 | 2024-09-19 3:43PM EDT | 180.00 | 16.15 | 13.90 | 16.35 | 0.00 | - | 1 | 0 | 59.18% |
| GOOG240927P00185000 | 2024-09-20 12:11PM EDT | 185.00 | 21.30 | 18.90 | 21.85 | +0.60 | +2.90% | 2 | 0 | 80.64% |
| GOOG240927P00190000 | 2024-09-20 12:11PM EDT | 190.00 | 26.30 | 23.90 | 26.70 | -0.05 | -0.19% | 1 | 7 | 89.43% |
| GOOG240927P00195000 | 2024-08-16 11:15AM EDT | 195.00 | 29.50 | 35.30 | 38.80 | 0.00 | - | 1 | 0 | 181.37% |
| GOOG240927P00200000 | 2024-08-15 3:39PM EDT | 200.00 | 36.95 | 40.30 | 43.05 | 0.00 | - | 3 | 0 | 189.60% |
| GOOG240927P00205000 | 2024-08-15 3:39PM EDT | 205.00 | 41.97 | 45.30 | 48.80 | 0.00 | - | - | 0 | 206.98% |
| GOOG240927P00230000 | 2024-09-10 10:50AM EDT | 230.00 | 79.80 | 63.90 | 67.50 | 0.00 | - | 1 | 0 | 124.90% |
| GOOG240927P00245000 | 2024-09-03 3:34PM EDT | 245.00 | 86.50 | 78.90 | 82.45 | 0.00 | - | - | 0 | 141.99% |
© 2024 Yahoo. All rights reserved.