Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241025C00100000 | 2024-10-11 12:57PM EDT | 100.00 | 64.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025C00105000 | 2024-10-11 12:57PM EDT | 105.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOG241025C00110000 | 2024-09-18 2:20PM EDT | 110.00 | 51.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025C00120000 | 2024-10-07 1:37PM EDT | 120.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241025C00125000 | 2024-09-20 9:30AM EDT | 125.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241025C00130000 | 2024-09-27 11:39AM EDT | 130.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241025C00135000 | 2024-10-11 3:41PM EDT | 135.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG241025C00140000 | 2024-10-11 10:24AM EDT | 140.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241025C00145000 | 2024-10-11 3:37PM EDT | 145.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GOOG241025C00150000 | 2024-10-11 10:33AM EDT | 150.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241025C00152500 | 2024-10-11 3:32PM EDT | 152.50 | 13.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025C00155000 | 2024-10-11 3:29PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG241025C00157500 | 2024-10-11 3:16PM EDT | 157.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025C00160000 | 2024-10-11 3:58PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 0.00% |
| GOOG241025C00162500 | 2024-10-11 3:55PM EDT | 162.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025C00165000 | 2024-10-11 3:58PM EDT | 165.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.39% |
| GOOG241025C00167500 | 2024-10-11 3:56PM EDT | 167.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOG241025C00170000 | 2024-10-11 3:59PM EDT | 170.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 3.13% |
| GOOG241025C00172500 | 2024-10-11 3:55PM EDT | 172.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOG241025C00175000 | 2024-10-11 3:58PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 6.25% |
| GOOG241025C00177500 | 2024-10-11 3:44PM EDT | 177.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025C00180000 | 2024-10-11 3:56PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 12.50% |
| GOOG241025C00182500 | 2024-10-11 3:51PM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025C00185000 | 2024-10-11 3:47PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| GOOG241025C00187500 | 2024-10-11 10:08AM EDT | 187.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025C00190000 | 2024-10-11 2:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| GOOG241025C00192500 | 2024-10-09 9:57AM EDT | 192.50 | 0.09 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG241025C00195000 | 2024-10-11 10:10AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241025C00200000 | 2024-10-11 11:14AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG241025C00205000 | 2024-10-10 9:46AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241025C00210000 | 2024-10-04 3:01PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241025C00220000 | 2024-09-17 10:44AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG241025C00225000 | 2024-10-02 9:43AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241025C00230000 | 2024-09-10 10:27AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 68.36% |
| GOOG241025C00240000 | 2024-09-25 12:26PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241025P00105000 | 2024-09-30 11:10AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241025P00110000 | 2024-10-10 3:33PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241025P00115000 | 2024-10-04 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GOOG241025P00120000 | 2024-10-07 2:49PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG241025P00125000 | 2024-10-11 9:36AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GOOG241025P00130000 | 2024-10-11 10:08AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GOOG241025P00133000 | 2024-10-10 2:51PM EDT | 133.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG241025P00135000 | 2024-10-11 1:43PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG241025P00136000 | 2024-10-10 12:46PM EDT | 136.00 | 0.14 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG241025P00137000 | 2024-10-11 10:48AM EDT | 137.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| GOOG241025P00140000 | 2024-10-11 2:54PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| GOOG241025P00144000 | 2024-10-10 11:55AM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025P00145000 | 2024-10-11 2:12PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| GOOG241025P00147000 | 2024-10-10 10:34AM EDT | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025P00148000 | 2024-10-11 1:43PM EDT | 148.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025P00149000 | 2024-10-10 3:02PM EDT | 149.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025P00150000 | 2024-10-11 3:54PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| GOOG241025P00152500 | 2024-10-11 3:29PM EDT | 152.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG241025P00155000 | 2024-10-11 3:29PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| GOOG241025P00157500 | 2024-10-11 3:19PM EDT | 157.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOG241025P00160000 | 2024-10-11 3:59PM EDT | 160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| GOOG241025P00162500 | 2024-10-11 3:55PM EDT | 162.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOG241025P00165000 | 2024-10-11 3:57PM EDT | 165.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| GOOG241025P00167500 | 2024-10-11 12:23PM EDT | 167.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025P00170000 | 2024-10-11 1:39PM EDT | 170.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241025P00172500 | 2024-10-11 9:57AM EDT | 172.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025P00175000 | 2024-10-11 9:58AM EDT | 175.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241025P00177500 | 2024-10-08 3:33PM EDT | 177.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241025P00180000 | 2024-10-10 2:30PM EDT | 180.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241025P00185000 | 2024-10-11 3:53PM EDT | 185.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241025P00190000 | 2024-10-09 1:30PM EDT | 190.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOG241025P00225000 | 2024-09-24 12:26PM EDT | 225.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241025P00230000 | 2024-09-12 3:38PM EDT | 230.00 | 74.92 | 63.50 | 67.30 | 0.00 | - | - | 0 | 134.28% |
© 2024 Yahoo. All rights reserved.