Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-10-02 1:11PM EDT | 45.00 | 122.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00050000 | 2024-09-19 10:32AM EDT | 50.00 | 115.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00055000 | 2024-09-11 3:57PM EDT | 55.00 | 98.20 | 108.35 | 112.30 | 0.00 | - | 1 | 326 | 118.85% |
| GOOG250117C00060000 | 2024-09-27 1:07PM EDT | 60.00 | 106.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00065000 | 2024-08-15 2:13PM EDT | 65.00 | 99.45 | 92.35 | 96.10 | 0.00 | - | 2 | 401 | 0.00% |
| GOOG250117C00070000 | 2024-10-01 9:30AM EDT | 70.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00075000 | 2024-09-05 3:49PM EDT | 75.00 | 84.50 | 94.15 | 95.00 | 0.00 | - | 2 | 730 | 137.79% |
| GOOG250117C00080000 | 2024-10-09 2:19PM EDT | 80.00 | 82.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00085000 | 2024-10-04 11:22AM EDT | 85.00 | 83.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00090000 | 2024-10-11 12:10PM EDT | 90.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00095000 | 2024-09-23 10:15AM EDT | 95.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-10-11 3:54PM EDT | 100.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG250117C00105000 | 2024-10-08 11:23AM EDT | 105.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00110000 | 2024-10-11 1:30PM EDT | 110.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00115000 | 2024-10-11 9:54AM EDT | 115.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOG250117C00120000 | 2024-10-09 2:22PM EDT | 120.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00125000 | 2024-10-09 10:10AM EDT | 125.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00130000 | 2024-10-11 11:14AM EDT | 130.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00135000 | 2024-10-11 3:41PM EDT | 135.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-10-11 12:41PM EDT | 140.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-10-10 11:42AM EDT | 145.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-10-11 2:50PM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-10-11 9:38AM EDT | 155.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-10-11 3:55PM EDT | 160.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG250117C00165000 | 2024-10-11 3:53PM EDT | 165.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.20% |
| GOOG250117C00170000 | 2024-10-11 3:58PM EDT | 170.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| GOOG250117C00175000 | 2024-10-11 3:58PM EDT | 175.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| GOOG250117C00180000 | 2024-10-11 3:55PM EDT | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| GOOG250117C00185000 | 2024-10-11 3:50PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| GOOG250117C00190000 | 2024-10-11 3:54PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| GOOG250117C00195000 | 2024-10-11 3:22PM EDT | 195.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| GOOG250117C00200000 | 2024-10-11 3:50PM EDT | 200.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| GOOG250117C00205000 | 2024-10-11 12:30PM EDT | 205.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250117C00210000 | 2024-10-11 2:55PM EDT | 210.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250117C00215000 | 2024-10-11 3:48PM EDT | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOG250117C00220000 | 2024-10-11 3:54PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG250117C00225000 | 2024-10-10 3:55PM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| GOOG250117C00230000 | 2024-10-10 12:04PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250117C00240000 | 2024-10-11 3:48PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250117C00250000 | 2024-10-10 9:51AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| GOOG250117C00260000 | 2024-10-11 1:55PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250117C00270000 | 2024-10-11 9:48AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-10-10 3:13PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GOOG250117P00050000 | 2024-10-11 3:46PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG250117P00055000 | 2024-10-10 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG250117P00060000 | 2024-10-11 11:19AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG250117P00065000 | 2024-10-10 3:19PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOG250117P00070000 | 2024-10-11 3:47PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00075000 | 2024-10-09 10:54AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG250117P00080000 | 2024-10-11 3:02PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG250117P00085000 | 2024-10-07 2:37PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00090000 | 2024-10-09 2:25PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00095000 | 2024-10-08 9:30AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG250117P00100000 | 2024-10-09 1:10PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOG250117P00105000 | 2024-10-11 9:57AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GOOG250117P00110000 | 2024-10-10 10:19AM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG250117P00115000 | 2024-10-11 10:32AM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG250117P00120000 | 2024-10-11 9:52AM EDT | 120.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250117P00125000 | 2024-10-10 2:33PM EDT | 125.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250117P00130000 | 2024-10-11 3:09PM EDT | 130.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG250117P00135000 | 2024-10-11 3:02PM EDT | 135.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-10-11 2:25PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOG250117P00145000 | 2024-10-11 3:49PM EDT | 145.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG250117P00150000 | 2024-10-11 3:02PM EDT | 150.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| GOOG250117P00155000 | 2024-10-11 12:32PM EDT | 155.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GOOG250117P00160000 | 2024-10-11 3:55PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| GOOG250117P00165000 | 2024-10-11 3:55PM EDT | 165.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOG250117P00170000 | 2024-10-11 3:02PM EDT | 170.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GOOG250117P00175000 | 2024-10-11 3:22PM EDT | 175.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG250117P00180000 | 2024-10-11 3:22PM EDT | 180.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-10-11 12:07PM EDT | 185.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00190000 | 2024-10-09 11:19AM EDT | 190.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOG250117P00195000 | 2024-10-11 3:01PM EDT | 195.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00200000 | 2024-10-02 11:43AM EDT | 200.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG250117P00205000 | 2024-10-11 3:01PM EDT | 205.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00210000 | 2024-08-06 10:13AM EDT | 210.00 | 52.50 | 49.00 | 52.80 | 0.00 | - | 1 | 1 | 54.42% |
| GOOG250117P00215000 | 2024-07-18 2:06PM EDT | 215.00 | 36.76 | 48.00 | 52.15 | 0.00 | - | 2 | 0 | 39.64% |
| GOOG250117P00220000 | 2024-09-10 11:33AM EDT | 220.00 | 69.11 | 54.80 | 58.25 | 0.00 | - | 1 | 0 | 48.28% |
| GOOG250117P00225000 | 2024-07-16 12:07PM EDT | 225.00 | 39.12 | 60.30 | 64.50 | 0.00 | - | 6 | 0 | 56.85% |
| GOOG250117P00230000 | 2024-08-15 3:38PM EDT | 230.00 | 66.92 | 69.55 | 73.80 | 0.00 | - | 4 | 0 | 68.69% |
| GOOG250117P00240000 | 2024-08-15 3:38PM EDT | 240.00 | 76.94 | 79.55 | 83.80 | 0.00 | - | 2 | 0 | 73.71% |
| GOOG250117P00250000 | 2024-07-16 11:09AM EDT | 250.00 | 61.44 | 85.30 | 89.50 | 0.00 | - | 2 | 0 | 56.41% |
© 2024 Yahoo. All rights reserved.