Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 928.61% |
| GOOG241018C00075000 | 2024-08-30 11:31AM EDT | 75.00 | 89.00 | 89.15 | 91.80 | 0.00 | - | 1 | 2 | 397.66% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 80.00 | 96.66 | 100.90 | 104.00 | 0.00 | - | 1 | 2 | 941.11% |
| GOOG241018C00085000 | 2024-08-30 3:50PM EDT | 85.00 | 80.10 | 78.70 | 82.35 | 0.00 | - | 1 | 0 | 344.92% |
| GOOG241018C00090000 | 2024-10-01 11:17AM EDT | 90.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00095000 | 2024-09-06 12:55PM EDT | 95.00 | 58.43 | 73.50 | 75.15 | 0.00 | - | 28 | 30 | 445.75% |
| GOOG241018C00100000 | 2024-10-11 3:54PM EDT | 100.00 | 64.26 | 0.00 | 0.00 | +1.11 | +1.76% | 6 | 0 | 0.00% |
| GOOG241018C00105000 | 2024-10-09 9:35AM EDT | 105.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00110000 | 2024-10-10 3:05PM EDT | 110.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241018C00115000 | 2024-10-09 11:35AM EDT | 115.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241018C00120000 | 2024-10-10 12:52PM EDT | 120.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG241018C00125000 | 2024-10-03 3:58PM EDT | 125.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GOOG241018C00130000 | 2024-10-11 3:16PM EDT | 130.00 | 35.19 | 0.00 | 0.00 | +1.47 | +4.36% | 13 | 0 | 0.00% |
| GOOG241018C00135000 | 2024-10-07 3:54PM EDT | 135.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG241018C00140000 | 2024-10-11 3:49PM EDT | 140.00 | 25.20 | 0.00 | 0.00 | +2.45 | +10.77% | 28 | 0 | 0.00% |
| GOOG241018C00141000 | 2024-10-09 11:15AM EDT | 141.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018C00142000 | 2024-10-10 2:50PM EDT | 142.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018C00143000 | 2024-10-09 11:15AM EDT | 143.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018C00144000 | 2024-10-10 2:51PM EDT | 144.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018C00145000 | 2024-10-11 3:43PM EDT | 145.00 | 20.27 | 0.00 | 0.00 | +1.72 | +9.27% | 51 | 0 | 0.00% |
| GOOG241018C00146000 | 2024-10-11 11:12AM EDT | 146.00 | 18.62 | 0.00 | 0.00 | +1.52 | +8.89% | - | 0 | 0.00% |
| GOOG241018C00147000 | 2024-10-09 10:48AM EDT | 147.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018C00148000 | 2024-10-11 11:06AM EDT | 148.00 | 16.88 | 0.00 | 0.00 | +2.18 | +14.83% | - | 0 | 0.00% |
| GOOG241018C00150000 | 2024-10-11 3:54PM EDT | 150.00 | 14.70 | 0.00 | 0.00 | +1.00 | +7.30% | 11 | 0 | 0.00% |
| GOOG241018C00152500 | 2024-10-11 3:39PM EDT | 152.50 | 12.85 | 0.00 | 0.00 | +1.65 | +14.73% | 124 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-10-11 3:55PM EDT | 155.00 | 9.74 | 0.00 | 0.00 | +1.04 | +11.95% | 229 | 0 | 0.00% |
| GOOG241018C00157500 | 2024-10-11 3:54PM EDT | 157.50 | 7.55 | 0.00 | 0.00 | +0.82 | +12.18% | 157 | 0 | 0.00% |
| GOOG241018C00160000 | 2024-10-11 3:58PM EDT | 160.00 | 5.19 | 0.00 | 0.00 | +0.70 | +15.59% | 753 | 0 | 0.00% |
| GOOG241018C00162500 | 2024-10-11 3:59PM EDT | 162.50 | 3.30 | 0.00 | 0.00 | +0.49 | +17.44% | 2,312 | 0 | 0.00% |
| GOOG241018C00165000 | 2024-10-11 3:59PM EDT | 165.00 | 1.85 | 0.00 | 0.00 | +0.27 | +17.09% | 7,230 | 0 | 0.78% |
| GOOG241018C00167500 | 2024-10-11 3:59PM EDT | 167.50 | 0.86 | 0.00 | 0.00 | +0.02 | +2.38% | 3,193 | 0 | 3.13% |
| GOOG241018C00170000 | 2024-10-11 3:59PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 5,193 | 0 | 6.25% |
| GOOG241018C00172500 | 2024-10-11 3:58PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 906 | 0 | 12.50% |
| GOOG241018C00175000 | 2024-10-11 3:57PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1,821 | 0 | 12.50% |
| GOOG241018C00177500 | 2024-10-11 3:54PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 279 | 0 | 12.50% |
| GOOG241018C00180000 | 2024-10-11 3:53PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 219 | 0 | 12.50% |
| GOOG241018C00182500 | 2024-10-11 3:00PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GOOG241018C00185000 | 2024-10-11 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 237 | 0 | 25.00% |
| GOOG241018C00187500 | 2024-10-11 12:55PM EDT | 187.50 | 0.01 | - | 0.00 | -0.01 | -50.00% | - | 0 | 25.00% |
| GOOG241018C00190000 | 2024-10-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 20 | 0 | 25.00% |
| GOOG241018C00192500 | 2024-10-11 10:13AM EDT | 192.50 | 0.01 | - | 0.00 | -0.02 | -66.67% | - | 0 | 25.00% |
| GOOG241018C00195000 | 2024-10-11 3:29PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| GOOG241018C00200000 | 2024-10-11 12:50PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| GOOG241018C00205000 | 2024-10-11 3:15PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GOOG241018C00210000 | 2024-10-09 2:37PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GOOG241018C00215000 | 2024-10-08 11:44AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GOOG241018C00220000 | 2024-10-09 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG241018C00225000 | 2024-10-08 2:53PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| GOOG241018C00230000 | 2024-10-08 2:56PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| GOOG241018C00235000 | 2024-09-25 1:41PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GOOG241018C00240000 | 2024-09-19 2:02PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018C00245000 | 2024-09-23 12:03PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018C00250000 | 2024-09-23 11:58AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GOOG241018C00260000 | 2024-09-16 1:01PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018C00270000 | 2024-09-13 1:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 448 | 131.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-09-11 3:05PM EDT | 70.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 69 | 345.31% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 276.56% |
| GOOG241018P00080000 | 2024-08-26 9:57AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 139 | 193.75% |
| GOOG241018P00085000 | 2024-08-14 9:30AM EDT | 85.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 195.31% |
| GOOG241018P00090000 | 2024-10-07 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018P00095000 | 2024-10-03 12:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG241018P00100000 | 2024-09-30 1:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018P00105000 | 2024-10-11 3:25PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 40 | 0 | 50.00% |
| GOOG241018P00110000 | 2024-10-10 10:59AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018P00115000 | 2024-10-09 10:35AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG241018P00120000 | 2024-10-11 10:00AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 0 | 50.00% |
| GOOG241018P00125000 | 2024-10-11 9:45AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241018P00130000 | 2024-10-11 3:29PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 124 | 0 | 50.00% |
| GOOG241018P00135000 | 2024-10-11 3:18PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 127 | 0 | 50.00% |
| GOOG241018P00138000 | 2024-10-11 3:08PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| GOOG241018P00140000 | 2024-10-11 3:01PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 19 | 0 | 25.00% |
| GOOG241018P00141000 | 2024-10-11 1:30PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | - | 0 | 25.00% |
| GOOG241018P00142000 | 2024-10-09 9:57AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG241018P00143000 | 2024-10-11 11:19AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | - | 0 | 25.00% |
| GOOG241018P00144000 | 2024-10-10 2:50PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG241018P00145000 | 2024-10-11 3:44PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 51 | 0 | 25.00% |
| GOOG241018P00146000 | 2024-10-11 11:19AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | - | 0 | 25.00% |
| GOOG241018P00147000 | 2024-10-11 2:12PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | - | 0 | 25.00% |
| GOOG241018P00148000 | 2024-10-11 3:16PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | - | 0 | 25.00% |
| GOOG241018P00149000 | 2024-10-11 3:34PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | - | 0 | 25.00% |
| GOOG241018P00150000 | 2024-10-11 3:55PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 362 | 0 | 25.00% |
| GOOG241018P00152500 | 2024-10-11 3:46PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | -0.11 | -57.89% | 95 | 0 | 12.50% |
| GOOG241018P00155000 | 2024-10-11 3:59PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 497 | 0 | 12.50% |
| GOOG241018P00157500 | 2024-10-11 3:58PM EDT | 157.50 | 0.28 | 0.00 | 0.00 | -0.30 | -51.72% | 1,249 | 0 | 12.50% |
| GOOG241018P00160000 | 2024-10-11 3:59PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | -0.54 | -49.54% | 1,985 | 0 | 6.25% |
| GOOG241018P00162500 | 2024-10-11 3:59PM EDT | 162.50 | 1.13 | 0.00 | 0.00 | -0.86 | -43.22% | 2,540 | 0 | 3.13% |
| GOOG241018P00165000 | 2024-10-11 3:59PM EDT | 165.00 | 2.17 | 0.00 | 0.00 | -0.97 | -30.89% | 991 | 0 | 0.00% |
| GOOG241018P00167500 | 2024-10-11 3:54PM EDT | 167.50 | 3.60 | 0.00 | 0.00 | -1.16 | -24.37% | 41 | 0 | 0.00% |
| GOOG241018P00170000 | 2024-10-11 3:57PM EDT | 170.00 | 5.75 | 0.00 | 0.00 | -1.17 | -16.91% | 90 | 0 | 0.00% |
| GOOG241018P00172500 | 2024-10-11 3:55PM EDT | 172.50 | 7.98 | 0.00 | 0.00 | -1.22 | -13.26% | 24 | 0 | 0.00% |
| GOOG241018P00175000 | 2024-10-11 3:55PM EDT | 175.00 | 10.42 | 0.00 | 0.00 | -1.21 | -10.40% | 1 | 0 | 0.00% |
| GOOG241018P00177500 | 2024-10-10 10:19AM EDT | 177.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG241018P00180000 | 2024-10-11 1:19PM EDT | 180.00 | 15.61 | 0.00 | 0.00 | -0.99 | -5.96% | 2 | 0 | 0.00% |
| GOOG241018P00182500 | 2024-09-25 3:35PM EDT | 182.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018P00185000 | 2024-10-11 3:54PM EDT | 185.00 | 20.35 | 0.00 | 0.00 | -1.45 | -6.65% | 3 | 0 | 0.00% |
| GOOG241018P00187500 | 2024-10-11 11:41AM EDT | 187.50 | 23.10 | 0.00 | 0.00 | -0.72 | -3.02% | - | 0 | 0.00% |
| GOOG241018P00190000 | 2024-10-11 11:41AM EDT | 190.00 | 25.60 | 0.00 | 0.00 | -1.30 | -4.83% | 1 | 0 | 0.00% |
| GOOG241018P00195000 | 2024-10-11 3:53PM EDT | 195.00 | 30.10 | 0.00 | 0.00 | -1.80 | -5.64% | 10 | 0 | 0.00% |
| GOOG241018P00200000 | 2024-07-29 9:37AM EDT | 200.00 | 29.44 | 32.25 | 35.25 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241018P00205000 | 2024-10-01 1:29PM EDT | 205.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018P00210000 | 2024-10-01 3:48PM EDT | 210.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018P00215000 | 2024-08-20 3:50PM EDT | 215.00 | 45.55 | 49.60 | 53.85 | 0.00 | - | - | 0 | 161.18% |
| GOOG241018P00220000 | 2024-08-23 3:45PM EDT | 220.00 | 53.10 | 53.90 | 57.45 | 0.00 | - | 4 | 0 | 120.70% |
| GOOG241018P00225000 | 2024-10-03 2:58PM EDT | 225.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241018P00230000 | 2024-08-23 12:05PM EDT | 230.00 | 63.80 | 63.90 | 67.50 | 0.00 | - | 1 | 0 | 138.28% |
| GOOG241018P00260000 | 2024-08-30 3:50PM EDT | 260.00 | 95.45 | 93.45 | 96.10 | 0.00 | - | 1 | 0 | 210.25% |
© 2024 Yahoo. All rights reserved.