Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919C00080000 | 2024-10-14 3:41PM EDT | 80.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00085000 | 2024-09-10 11:43AM EDT | 85.00 | 69.95 | 79.50 | 84.45 | 0.00 | - | 2 | 2 | 52.75% |
| GOOG250919C00095000 | 2024-10-03 10:06AM EDT | 95.00 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00100000 | 2024-10-15 9:41AM EDT | 100.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00105000 | 2024-10-09 10:05AM EDT | 105.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00110000 | 2024-10-07 11:04AM EDT | 110.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00115000 | 2024-09-23 9:56AM EDT | 115.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250919C00120000 | 2024-10-15 12:26PM EDT | 120.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00125000 | 2024-10-15 3:20PM EDT | 125.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250919C00130000 | 2024-10-15 3:12PM EDT | 130.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00135000 | 2024-10-14 9:59AM EDT | 135.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00140000 | 2024-10-14 3:31PM EDT | 140.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00145000 | 2024-10-10 10:58AM EDT | 145.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250919C00150000 | 2024-10-15 10:16AM EDT | 150.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250919C00155000 | 2024-10-15 10:16AM EDT | 155.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919C00160000 | 2024-10-15 2:54PM EDT | 160.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG250919C00165000 | 2024-10-15 1:50PM EDT | 165.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG250919C00170000 | 2024-10-15 1:49PM EDT | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| GOOG250919C00175000 | 2024-10-15 1:26PM EDT | 175.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG250919C00180000 | 2024-10-14 3:49PM EDT | 180.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOG250919C00185000 | 2024-10-10 12:00PM EDT | 185.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250919C00190000 | 2024-10-15 1:26PM EDT | 190.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOG250919C00195000 | 2024-10-15 3:03PM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOG250919C00200000 | 2024-10-15 10:24AM EDT | 200.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250919C00205000 | 2024-10-15 9:32AM EDT | 205.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250919C00210000 | 2024-10-15 12:45PM EDT | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250919C00215000 | 2024-10-15 3:38PM EDT | 215.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG250919C00220000 | 2024-10-15 2:20PM EDT | 220.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG250919C00225000 | 2024-10-15 2:58PM EDT | 225.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250919C00230000 | 2024-10-15 3:02PM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GOOG250919C00235000 | 2024-10-09 10:02AM EDT | 235.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250919C00240000 | 2024-10-09 11:43AM EDT | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250919C00245000 | 2024-10-09 10:33AM EDT | 245.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250919C00250000 | 2024-10-15 1:26PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919P00090000 | 2024-10-02 2:04PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250919P00095000 | 2024-10-15 11:22AM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250919P00100000 | 2024-10-15 10:49AM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250919P00105000 | 2024-10-14 1:52PM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250919P00110000 | 2024-10-15 10:37AM EDT | 110.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250919P00115000 | 2024-10-09 2:05PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250919P00120000 | 2024-10-15 1:26PM EDT | 120.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOG250919P00125000 | 2024-10-09 12:09PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOG250919P00130000 | 2024-10-14 2:11PM EDT | 130.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG250919P00135000 | 2024-10-15 10:37AM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250919P00140000 | 2024-10-15 1:57PM EDT | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GOOG250919P00145000 | 2024-10-15 3:06PM EDT | 145.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| GOOG250919P00150000 | 2024-10-15 11:20AM EDT | 150.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250919P00155000 | 2024-10-14 9:43AM EDT | 155.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GOOG250919P00160000 | 2024-10-15 10:25AM EDT | 160.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOG250919P00165000 | 2024-10-11 9:43AM EDT | 165.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOG250919P00170000 | 2024-10-15 12:19PM EDT | 170.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250919P00175000 | 2024-10-10 12:17PM EDT | 175.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919P00180000 | 2024-10-01 2:47PM EDT | 180.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250919P00185000 | 2024-10-03 9:50AM EDT | 185.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919P00190000 | 2024-09-23 9:33AM EDT | 190.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250919P00210000 | 2024-09-04 3:30PM EDT | 210.00 | 52.26 | 42.05 | 46.00 | 0.00 | - | - | 0 | 22.28% |
| GOOG250919P00215000 | 2024-09-23 1:18PM EDT | 215.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250919P00220000 | 2024-10-15 1:27PM EDT | 220.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250919P00225000 | 2024-10-09 9:50AM EDT | 225.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919P00240000 | 2024-09-19 9:55AM EDT | 240.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250919P00245000 | 2024-09-19 9:55AM EDT | 245.00 | 82.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.