Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221C00085000 | 2024-08-14 12:24PM EDT | 85.00 | 78.20 | 73.35 | 77.55 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG250221C00100000 | 2024-10-10 2:18PM EDT | 100.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250221C00105000 | 2024-09-26 9:38AM EDT | 105.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250221C00110000 | 2024-10-07 9:38AM EDT | 110.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221C00115000 | 2024-10-07 9:38AM EDT | 115.00 | 56.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221C00120000 | 2024-10-10 2:34PM EDT | 120.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250221C00125000 | 2024-10-14 11:01AM EDT | 125.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221C00130000 | 2024-10-15 10:18AM EDT | 130.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221C00135000 | 2024-10-11 3:16PM EDT | 135.00 | 34.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221C00140000 | 2024-10-09 11:14AM EDT | 140.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250221C00145000 | 2024-10-15 1:56PM EDT | 145.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250221C00150000 | 2024-10-15 3:34PM EDT | 150.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOG250221C00155000 | 2024-10-15 3:26PM EDT | 155.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250221C00160000 | 2024-10-15 9:51AM EDT | 160.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250221C00165000 | 2024-10-15 3:22PM EDT | 165.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| GOOG250221C00170000 | 2024-10-15 3:29PM EDT | 170.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GOOG250221C00175000 | 2024-10-15 1:05PM EDT | 175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG250221C00180000 | 2024-10-15 3:42PM EDT | 180.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG250221C00185000 | 2024-10-15 3:54PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOG250221C00190000 | 2024-10-15 3:48PM EDT | 190.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GOOG250221C00195000 | 2024-10-15 3:49PM EDT | 195.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GOOG250221C00200000 | 2024-10-15 2:11PM EDT | 200.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOG250221C00205000 | 2024-10-08 1:09PM EDT | 205.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250221C00210000 | 2024-10-15 3:17PM EDT | 210.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250221C00215000 | 2024-10-15 2:56PM EDT | 215.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG250221C00220000 | 2024-10-14 10:17AM EDT | 220.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GOOG250221C00225000 | 2024-10-04 11:12AM EDT | 225.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250221C00230000 | 2024-10-14 2:59PM EDT | 230.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG250221C00235000 | 2024-09-19 11:39AM EDT | 235.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250221C00240000 | 2024-09-09 11:24AM EDT | 240.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 1 | 15 | 31.47% |
| GOOG250221C00245000 | 2024-10-01 2:18PM EDT | 245.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250221C00250000 | 2024-10-15 10:01AM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221P00080000 | 2024-09-30 11:41AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250221P00085000 | 2024-09-19 12:00PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250221P00090000 | 2024-09-24 10:35AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250221P00095000 | 2024-09-26 11:34AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250221P00100000 | 2024-09-11 3:47PM EDT | 100.00 | 0.73 | 0.29 | 0.42 | 0.00 | - | 19 | 34 | 46.09% |
| GOOG250221P00105000 | 2024-10-14 12:37PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250221P00110000 | 2024-10-09 9:52AM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250221P00115000 | 2024-10-07 9:38AM EDT | 115.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250221P00120000 | 2024-10-14 2:29PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250221P00125000 | 2024-10-09 1:21PM EDT | 125.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG250221P00130000 | 2024-10-14 2:30PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250221P00135000 | 2024-10-15 12:28PM EDT | 135.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250221P00140000 | 2024-10-15 11:59AM EDT | 140.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG250221P00145000 | 2024-10-15 3:05PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| GOOG250221P00150000 | 2024-10-15 2:15PM EDT | 150.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG250221P00155000 | 2024-10-15 3:16PM EDT | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOG250221P00160000 | 2024-10-15 3:39PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOG250221P00165000 | 2024-10-15 1:20PM EDT | 165.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GOOG250221P00170000 | 2024-10-15 3:53PM EDT | 170.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250221P00175000 | 2024-10-14 10:49AM EDT | 175.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221P00180000 | 2024-10-15 10:21AM EDT | 180.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221P00185000 | 2024-10-09 2:43PM EDT | 185.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 190.00 | 35.99 | 26.25 | 27.95 | 0.00 | - | 1 | 16 | 31.62% |
| GOOG250221P00195000 | 2024-10-02 9:35AM EDT | 195.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250221P00200000 | 2024-10-02 9:33AM EDT | 200.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG250221P00205000 | 2024-10-03 1:10PM EDT | 205.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.