Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-08-21 10:52AM EDT | 70.00 | 98.05 | 93.10 | 96.75 | 0.00 | - | 7 | 10 | 0.00% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 75.00 | 94.90 | 98.00 | 102.30 | 0.00 | - | 2 | 2 | 290.06% |
| GOOG241115C00080000 | 2024-07-12 3:37PM EDT | 80.00 | 108.60 | 84.35 | 87.55 | 0.00 | - | 1 | 4 | 139.65% |
| GOOG241115C00085000 | 2024-10-11 3:55PM EDT | 85.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241115C00090000 | 2024-10-04 10:15AM EDT | 90.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00095000 | 2024-09-13 10:16AM EDT | 95.00 | 63.25 | 68.30 | 71.45 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG241115C00100000 | 2024-10-09 10:20AM EDT | 100.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00105000 | 2024-10-09 9:35AM EDT | 105.00 | 61.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00110000 | 2024-10-10 3:05PM EDT | 110.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241115C00115000 | 2024-10-11 10:41AM EDT | 115.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241115C00120000 | 2024-10-14 2:30PM EDT | 120.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241115C00125000 | 2024-10-09 2:17PM EDT | 125.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241115C00130000 | 2024-10-14 3:36PM EDT | 130.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00135000 | 2024-10-15 3:05PM EDT | 135.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00140000 | 2024-10-15 3:53PM EDT | 140.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG241115C00145000 | 2024-10-15 3:21PM EDT | 145.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG241115C00150000 | 2024-10-15 3:38PM EDT | 150.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-10-15 3:20PM EDT | 155.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG241115C00160000 | 2024-10-15 3:45PM EDT | 160.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| GOOG241115C00165000 | 2024-10-15 3:58PM EDT | 165.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| GOOG241115C00170000 | 2024-10-15 3:54PM EDT | 170.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 1.56% |
| GOOG241115C00175000 | 2024-10-15 3:53PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| GOOG241115C00180000 | 2024-10-15 3:53PM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 6.25% |
| GOOG241115C00185000 | 2024-10-15 3:27PM EDT | 185.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| GOOG241115C00190000 | 2024-10-15 2:34PM EDT | 190.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| GOOG241115C00195000 | 2024-10-15 2:17PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| GOOG241115C00200000 | 2024-10-15 3:51PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| GOOG241115C00205000 | 2024-10-15 10:11AM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG241115C00210000 | 2024-10-15 3:58PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOG241115C00215000 | 2024-10-15 3:59PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241115C00220000 | 2024-10-15 3:14PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG241115C00225000 | 2024-10-11 9:47AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241115C00230000 | 2024-10-14 1:21PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241115C00235000 | 2024-10-07 10:19AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GOOG241115C00240000 | 2024-10-08 1:01PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241115C00250000 | 2024-09-23 1:13PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241115C00260000 | 2024-10-08 1:03PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241115C00270000 | 2024-10-01 9:39AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-09-25 3:41PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG241115P00075000 | 2024-09-30 11:11AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241115P00080000 | 2024-08-13 1:25PM EDT | 80.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 28 | 97.66% |
| GOOG241115P00085000 | 2024-09-23 11:17AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GOOG241115P00090000 | 2024-10-14 3:07PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG241115P00095000 | 2024-10-14 1:23PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241115P00100000 | 2024-10-11 1:24PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241115P00105000 | 2024-10-14 9:55AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241115P00110000 | 2024-10-15 2:54PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG241115P00115000 | 2024-10-14 1:32PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241115P00120000 | 2024-10-15 3:46PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| GOOG241115P00125000 | 2024-10-15 9:54AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241115P00130000 | 2024-10-15 1:34PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| GOOG241115P00135000 | 2024-10-15 3:49PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| GOOG241115P00140000 | 2024-10-15 3:18PM EDT | 140.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| GOOG241115P00145000 | 2024-10-15 3:02PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GOOG241115P00150000 | 2024-10-15 3:50PM EDT | 150.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| GOOG241115P00155000 | 2024-10-15 3:58PM EDT | 155.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 6.25% |
| GOOG241115P00160000 | 2024-10-15 3:58PM EDT | 160.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| GOOG241115P00165000 | 2024-10-15 3:46PM EDT | 165.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.78% |
| GOOG241115P00170000 | 2024-10-15 3:32PM EDT | 170.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG241115P00175000 | 2024-10-15 3:56PM EDT | 175.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG241115P00180000 | 2024-10-15 11:39AM EDT | 180.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241115P00185000 | 2024-10-15 12:31PM EDT | 185.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241115P00190000 | 2024-10-07 3:42PM EDT | 190.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG241115P00195000 | 2024-10-15 9:40AM EDT | 195.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00200000 | 2024-10-01 1:32PM EDT | 200.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00205000 | 2024-07-30 2:37PM EDT | 205.00 | 33.34 | 40.10 | 43.70 | 0.00 | - | 1 | 0 | 75.35% |
| GOOG241115P00210000 | 2024-08-15 11:51AM EDT | 210.00 | 47.52 | 49.55 | 53.80 | 0.00 | - | 3 | 0 | 111.80% |
| GOOG241115P00220000 | 2024-07-23 3:40PM EDT | 220.00 | 36.03 | 52.35 | 55.40 | 0.00 | - | 4 | 0 | 59.40% |
| GOOG241115P00230000 | 2024-09-03 9:30AM EDT | 230.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00240000 | 2024-08-15 3:38PM EDT | 240.00 | 76.94 | 79.55 | 83.80 | 0.00 | - | - | 0 | 142.16% |
| GOOG241115P00250000 | 2024-10-08 11:39AM EDT | 250.00 | 84.42 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.