Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-06-11 1:38PM EDT | 45.00 | 133.00 | 141.15 | 145.50 | 0.00 | - | 1 | 11 | 509.99% |
| GOOG241220C00050000 | 2024-09-04 12:55PM EDT | 50.00 | 109.45 | 117.00 | 120.50 | 0.00 | - | 2 | 3 | 223.58% |
| GOOG241220C00055000 | 2024-08-23 12:42PM EDT | 55.00 | 111.70 | 108.15 | 111.80 | 0.00 | - | 1 | 3 | 128.03% |
| GOOG241220C00060000 | 2024-09-05 9:45AM EDT | 60.00 | 100.50 | 108.80 | 109.50 | 0.00 | - | 3 | 29 | 197.53% |
| GOOG241220C00065000 | 2024-08-13 3:27PM EDT | 65.00 | 101.82 | 89.35 | 93.45 | 0.00 | - | 52 | 24 | 0.00% |
| GOOG241220C00070000 | 2024-08-15 12:21PM EDT | 70.00 | 94.50 | 87.15 | 89.60 | 0.00 | - | 2 | 16 | 0.00% |
| GOOG241220C00075000 | 2024-09-09 3:34PM EDT | 75.00 | 74.51 | 87.55 | 89.05 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG241220C00080000 | 2024-09-23 12:55PM EDT | 80.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241220C00085000 | 2024-10-09 9:40AM EDT | 85.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00090000 | 2024-10-10 12:39PM EDT | 90.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00095000 | 2024-09-30 3:05PM EDT | 95.00 | 71.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00100000 | 2024-10-04 10:49AM EDT | 100.00 | 69.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GOOG241220C00105000 | 2024-09-18 11:29AM EDT | 105.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00110000 | 2024-09-26 3:55PM EDT | 110.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00115000 | 2024-10-11 1:08PM EDT | 115.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00120000 | 2024-10-11 1:09PM EDT | 120.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00125000 | 2024-10-10 11:02AM EDT | 125.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00130000 | 2024-10-11 11:08AM EDT | 130.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00135000 | 2024-10-09 11:34AM EDT | 135.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-10-11 2:51PM EDT | 140.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-10-11 9:45AM EDT | 145.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-10-11 1:53PM EDT | 150.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-10-10 2:52PM EDT | 155.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-10-11 3:49PM EDT | 160.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| GOOG241220C00165000 | 2024-10-11 3:55PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 0.20% |
| GOOG241220C00170000 | 2024-10-11 3:47PM EDT | 170.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| GOOG241220C00175000 | 2024-10-11 3:57PM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| GOOG241220C00180000 | 2024-10-11 3:59PM EDT | 180.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| GOOG241220C00185000 | 2024-10-11 3:29PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOG241220C00190000 | 2024-10-11 3:50PM EDT | 190.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| GOOG241220C00195000 | 2024-10-11 3:59PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG241220C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| GOOG241220C00205000 | 2024-10-11 2:15PM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG241220C00210000 | 2024-10-11 12:47PM EDT | 210.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 12.50% |
| GOOG241220C00215000 | 2024-10-09 1:49PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG241220C00220000 | 2024-10-11 3:43PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GOOG241220C00225000 | 2024-10-09 11:29AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG241220C00230000 | 2024-10-10 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220C00235000 | 2024-09-30 9:30AM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220C00240000 | 2024-09-30 10:56AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG241220C00250000 | 2024-10-11 10:34AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241220C00260000 | 2024-10-07 3:29PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241220C00270000 | 2024-10-11 10:11AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-10-09 12:24PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG241220P00050000 | 2024-09-27 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG241220P00055000 | 2024-09-25 10:10AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOG241220P00060000 | 2024-10-02 11:44AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG241220P00065000 | 2024-10-07 2:40PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG241220P00070000 | 2024-10-11 3:46PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241220P00075000 | 2024-10-08 3:25PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG241220P00080000 | 2024-09-26 10:07AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241220P00085000 | 2024-09-30 11:47AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG241220P00090000 | 2024-09-27 1:13PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG241220P00095000 | 2024-10-09 3:26PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG241220P00100000 | 2024-10-09 11:15AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG241220P00105000 | 2024-10-07 3:20PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241220P00110000 | 2024-10-09 3:57PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG241220P00115000 | 2024-10-11 3:59PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG241220P00120000 | 2024-10-11 11:19AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00125000 | 2024-10-09 12:38PM EDT | 125.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG241220P00130000 | 2024-10-11 12:48PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG241220P00135000 | 2024-10-11 1:57PM EDT | 135.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG241220P00140000 | 2024-10-11 3:49PM EDT | 140.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GOOG241220P00145000 | 2024-10-11 3:49PM EDT | 145.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GOOG241220P00150000 | 2024-10-11 3:49PM EDT | 150.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| GOOG241220P00155000 | 2024-10-11 3:46PM EDT | 155.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GOOG241220P00160000 | 2024-10-11 3:50PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 1.56% |
| GOOG241220P00165000 | 2024-10-11 3:47PM EDT | 165.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOG241220P00170000 | 2024-10-11 3:42PM EDT | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241220P00175000 | 2024-10-11 2:09PM EDT | 175.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00180000 | 2024-10-11 10:37AM EDT | 180.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00185000 | 2024-10-10 9:30AM EDT | 185.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00190000 | 2024-10-11 2:50PM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00195000 | 2024-10-11 10:46AM EDT | 195.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00200000 | 2024-09-11 9:37AM EDT | 200.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00205000 | 2024-08-21 3:09PM EDT | 205.00 | 37.75 | 38.90 | 42.50 | 0.00 | - | 5 | 0 | 43.37% |
| GOOG241220P00210000 | 2024-10-10 3:39PM EDT | 210.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241220P00215000 | 2024-10-10 3:39PM EDT | 215.00 | 51.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241220P00220000 | 2024-07-23 3:39PM EDT | 220.00 | 36.24 | 52.55 | 55.40 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00225000 | 2024-09-13 12:19PM EDT | 225.00 | 67.20 | 58.35 | 62.30 | 0.00 | - | 2 | 0 | 53.78% |
| GOOG241220P00230000 | 2024-07-16 12:11PM EDT | 230.00 | 43.70 | 65.30 | 69.50 | 0.00 | - | 38 | 0 | 57.20% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.