Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 70.00 | 111.00 | 122.15 | 126.45 | 0.00 | - | 1 | 7 | 256.20% |
| GOOG250321C00075000 | 2024-09-06 11:42AM EDT | 75.00 | 80.60 | 94.80 | 95.55 | 0.00 | - | 1 | 1 | 111.04% |
| GOOG250321C00080000 | 2024-09-11 10:44AM EDT | 80.00 | 71.20 | 84.45 | 87.65 | 0.00 | - | 1 | 29 | 72.24% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-08-21 2:51PM EDT | 90.00 | 80.33 | 74.70 | 78.40 | 0.00 | - | 1 | 14 | 66.42% |
| GOOG250321C00095000 | 2024-09-12 2:57PM EDT | 95.00 | 63.20 | 70.10 | 73.70 | 0.00 | - | 1 | 4 | 64.06% |
| GOOG250321C00100000 | 2024-10-11 9:42AM EDT | 100.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250321C00105000 | 2024-10-01 1:30PM EDT | 105.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321C00110000 | 2024-10-03 12:21PM EDT | 110.00 | 60.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG250321C00115000 | 2024-09-13 2:28PM EDT | 115.00 | 47.30 | 51.20 | 54.55 | 0.00 | - | 1 | 334 | 50.85% |
| GOOG250321C00120000 | 2024-10-11 1:55PM EDT | 120.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321C00125000 | 2024-10-11 10:26AM EDT | 125.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00130000 | 2024-10-11 3:54PM EDT | 130.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321C00135000 | 2024-10-10 1:32PM EDT | 135.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-10-11 1:56PM EDT | 140.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-10-11 10:20AM EDT | 145.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00150000 | 2024-10-11 10:35AM EDT | 150.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-10-11 10:12AM EDT | 155.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00160000 | 2024-10-11 3:42PM EDT | 160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GOOG250321C00165000 | 2024-10-11 3:51PM EDT | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.20% |
| GOOG250321C00170000 | 2024-10-11 3:18PM EDT | 170.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GOOG250321C00175000 | 2024-10-11 3:02PM EDT | 175.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOG250321C00180000 | 2024-10-11 3:55PM EDT | 180.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GOOG250321C00185000 | 2024-10-11 3:55PM EDT | 185.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GOOG250321C00190000 | 2024-10-11 2:10PM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOG250321C00195000 | 2024-10-11 1:15PM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG250321C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG250321C00205000 | 2024-10-11 3:21PM EDT | 205.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250321C00210000 | 2024-10-11 3:50PM EDT | 210.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250321C00215000 | 2024-10-10 3:51PM EDT | 215.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250321C00220000 | 2024-10-11 3:10PM EDT | 220.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GOOG250321C00225000 | 2024-10-09 9:30AM EDT | 225.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250321C00230000 | 2024-10-09 2:45PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG250321C00235000 | 2024-10-10 3:32PM EDT | 235.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321C00240000 | 2024-10-04 3:55PM EDT | 240.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250321C00245000 | 2024-10-09 9:30AM EDT | 245.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250321C00250000 | 2024-10-09 3:07PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250321C00255000 | 2024-09-19 11:41AM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321C00260000 | 2024-09-19 1:33PM EDT | 260.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250321C00265000 | 2024-10-11 3:55PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250321C00270000 | 2024-10-09 10:52AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250321C00275000 | 2024-10-09 9:41AM EDT | 275.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250321C00280000 | 2024-10-09 3:36PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GOOG250321C00285000 | 2024-10-02 10:05AM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-10-08 9:30AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG250321P00075000 | 2024-09-16 1:09PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250321P00080000 | 2024-10-09 10:06AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG250321P00085000 | 2024-10-09 9:59AM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG250321P00090000 | 2024-10-09 9:34AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG250321P00095000 | 2024-10-09 1:08PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250321P00100000 | 2024-10-11 11:56AM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321P00105000 | 2024-10-07 2:47PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG250321P00110000 | 2024-10-09 10:12AM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250321P00115000 | 2024-10-11 11:56AM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321P00120000 | 2024-10-11 3:50PM EDT | 120.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321P00125000 | 2024-10-09 12:14PM EDT | 125.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250321P00130000 | 2024-10-11 1:57PM EDT | 130.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GOOG250321P00135000 | 2024-10-10 3:58PM EDT | 135.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250321P00140000 | 2024-10-10 3:59PM EDT | 140.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| GOOG250321P00145000 | 2024-10-10 3:58PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOG250321P00150000 | 2024-10-11 2:38PM EDT | 150.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-10-11 10:24AM EDT | 155.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG250321P00160000 | 2024-10-11 2:26PM EDT | 160.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| GOOG250321P00165000 | 2024-10-11 10:13AM EDT | 165.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00170000 | 2024-10-09 3:29PM EDT | 170.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321P00175000 | 2024-10-10 11:02AM EDT | 175.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321P00180000 | 2024-10-09 3:29PM EDT | 180.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321P00185000 | 2024-09-26 11:31AM EDT | 185.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00190000 | 2024-10-09 3:42PM EDT | 190.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321P00195000 | 2024-09-25 12:26PM EDT | 195.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321P00200000 | 2024-10-08 12:48PM EDT | 200.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321P00205000 | 2024-10-10 10:48AM EDT | 205.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00210000 | 2024-10-01 3:33PM EDT | 210.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG250321P00220000 | 2024-09-11 10:23AM EDT | 220.00 | 70.17 | 53.35 | 57.30 | 0.00 | - | 2 | 0 | 33.40% |
| GOOG250321P00225000 | 2024-07-22 1:06PM EDT | 225.00 | 42.52 | 55.55 | 59.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00230000 | 2024-08-06 2:23PM EDT | 230.00 | 68.50 | 69.50 | 74.00 | 0.00 | - | 2 | 0 | 53.61% |
| GOOG250321P00240000 | 2024-07-16 11:10AM EDT | 240.00 | 52.01 | 74.60 | 79.50 | 0.00 | - | 4 | 0 | 49.80% |
| GOOG250321P00245000 | 2024-07-24 9:30AM EDT | 245.00 | 70.23 | 75.10 | 80.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00250000 | 2024-07-15 3:20PM EDT | 250.00 | 61.74 | 85.65 | 90.50 | 0.00 | - | 2 | 0 | 56.92% |
| GOOG250321P00260000 | 2024-06-14 12:48PM EDT | 260.00 | 81.65 | 71.00 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00265000 | 2024-08-21 2:34PM EDT | 265.00 | 97.00 | 98.90 | 102.50 | 0.00 | - | - | 0 | 48.73% |
© 2024 Yahoo. All rights reserved.