Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218C00080000 | 2024-10-11 1:24PM EDT | 80.00 | 92.20 | 90.15 | 93.85 | -2.20 | -2.33% | 5 | 180 | 50.97% |
| GOOG261218C00085000 | 2024-09-13 11:34AM EDT | 85.00 | 81.80 | 85.50 | 89.95 | 0.00 | - | 15 | 21 | 54.25% |
| GOOG261218C00090000 | 2024-10-09 3:32PM EDT | 90.00 | 81.80 | 81.40 | 85.45 | 0.00 | - | 2 | 108 | 51.72% |
| GOOG261218C00095000 | 2024-10-07 1:48PM EDT | 95.00 | 81.15 | 78.40 | 79.85 | 0.00 | - | 1 | 115 | 47.15% |
| GOOG261218C00100000 | 2024-10-11 2:29PM EDT | 100.00 | 75.65 | 74.50 | 76.85 | +0.75 | +1.00% | 1 | 232 | 47.66% |
| GOOG261218C00105000 | 2024-09-19 11:43AM EDT | 105.00 | 71.00 | 70.30 | 72.95 | 0.00 | - | 11 | 22 | 46.35% |
| GOOG261218C00110000 | 2024-10-10 3:48PM EDT | 110.00 | 66.50 | 66.65 | 68.10 | 0.00 | - | 1 | 37 | 43.47% |
| GOOG261218C00115000 | 2024-10-07 2:29PM EDT | 115.00 | 65.00 | 62.70 | 64.40 | 0.00 | - | 2 | 31 | 42.45% |
| GOOG261218C00120000 | 2024-10-11 3:59PM EDT | 120.00 | 60.40 | 59.70 | 60.80 | +1.32 | +2.23% | 1 | 276 | 41.50% |
| GOOG261218C00125000 | 2024-10-11 1:46PM EDT | 125.00 | 57.13 | 55.75 | 57.30 | -1.87 | -3.17% | 1 | 44 | 40.60% |
| GOOG261218C00130000 | 2024-10-01 11:47AM EDT | 130.00 | 55.63 | 52.90 | 54.05 | 0.00 | - | 1 | 228 | 39.95% |
| GOOG261218C00135000 | 2024-10-02 9:39AM EDT | 135.00 | 52.00 | 49.65 | 50.80 | 0.00 | - | 1 | 121 | 39.18% |
| GOOG261218C00140000 | 2024-10-07 1:34PM EDT | 140.00 | 48.80 | 46.55 | 47.70 | 0.00 | - | 2 | 128 | 38.51% |
| GOOG261218C00145000 | 2024-09-16 12:11PM EDT | 145.00 | 42.00 | 43.90 | 44.80 | 0.00 | - | 1 | 34 | 37.96% |
| GOOG261218C00150000 | 2024-10-11 3:09PM EDT | 150.00 | 41.70 | 41.35 | 42.30 | +0.41 | +0.99% | 29 | 459 | 37.77% |
| GOOG261218C00155000 | 2024-10-11 12:48PM EDT | 155.00 | 39.00 | 38.45 | 39.50 | +0.25 | +0.65% | 2 | 412 | 37.12% |
| GOOG261218C00160000 | 2024-10-11 10:46AM EDT | 160.00 | 36.35 | 35.95 | 36.75 | +0.45 | +1.25% | 1 | 644 | 36.43% |
| GOOG261218C00165000 | 2024-10-11 12:39PM EDT | 165.00 | 34.25 | 33.60 | 34.35 | +0.80 | +2.39% | 3 | 187 | 36.02% |
| GOOG261218C00170000 | 2024-10-11 12:55PM EDT | 170.00 | 31.52 | 31.20 | 32.05 | +0.02 | +0.06% | 16 | 388 | 35.61% |
| GOOG261218C00175000 | 2024-10-11 3:38PM EDT | 175.00 | 30.00 | 29.20 | 29.90 | +1.10 | +3.81% | 2 | 429 | 35.26% |
| GOOG261218C00180000 | 2024-10-11 1:04PM EDT | 180.00 | 27.50 | 27.05 | 28.00 | +0.25 | +0.92% | 5 | 553 | 35.06% |
| GOOG261218C00185000 | 2024-10-09 3:18PM EDT | 185.00 | 24.54 | 25.15 | 26.00 | 0.00 | - | 2 | 271 | 34.67% |
| GOOG261218C00190000 | 2024-10-10 12:52PM EDT | 190.00 | 23.90 | 23.35 | 24.15 | 0.00 | - | 2 | 503 | 34.33% |
| GOOG261218C00195000 | 2024-10-11 9:30AM EDT | 195.00 | 23.75 | 21.55 | 22.45 | +2.91 | +13.96% | 1 | 118 | 34.05% |
| GOOG261218C00200000 | 2024-10-10 12:52PM EDT | 200.00 | 20.50 | 20.10 | 20.85 | -0.05 | -0.24% | 1 | 1,207 | 33.79% |
| GOOG261218C00205000 | 2024-10-09 2:29PM EDT | 205.00 | 18.18 | 18.50 | 19.25 | 0.00 | - | 20 | 100 | 33.44% |
| GOOG261218C00210000 | 2024-10-09 1:46PM EDT | 210.00 | 16.77 | 17.15 | 17.95 | 0.00 | - | 3 | 274 | 33.31% |
| GOOG261218C00215000 | 2024-09-30 3:44PM EDT | 215.00 | 16.60 | 15.95 | 17.05 | 0.00 | - | 3 | 395 | 33.54% |
| GOOG261218C00220000 | 2024-10-09 11:23AM EDT | 220.00 | 14.40 | 14.40 | 15.60 | 0.00 | - | 3 | 62 | 33.10% |
| GOOG261218C00225000 | 2024-10-04 12:17PM EDT | 225.00 | 15.35 | 13.60 | 14.35 | 0.00 | - | 3 | 85 | 32.79% |
| GOOG261218C00230000 | 2024-10-11 3:20PM EDT | 230.00 | 13.00 | 12.60 | 13.65 | +0.78 | +6.38% | 5 | 367 | 33.02% |
| GOOG261218C00235000 | 2024-10-07 11:21AM EDT | 235.00 | 13.20 | 11.65 | 13.30 | 0.00 | - | 2 | 112 | 33.60% |
| GOOG261218C00240000 | 2024-10-09 1:17PM EDT | 240.00 | 10.42 | 10.75 | 11.75 | 0.00 | - | 3 | 42 | 32.72% |
| GOOG261218C00245000 | 2024-10-09 2:16PM EDT | 245.00 | 9.75 | 9.90 | 11.40 | 0.00 | - | 10 | 53 | 33.20% |
| GOOG261218C00250000 | 2024-10-11 9:38AM EDT | 250.00 | 9.10 | 9.10 | 9.70 | +0.10 | +1.11% | 1 | 409 | 31.95% |
| GOOG261218C00255000 | 2024-10-10 11:44AM EDT | 255.00 | 8.49 | 8.45 | 9.65 | 0.00 | - | 1 | 44 | 32.70% |
| GOOG261218C00260000 | 2024-10-09 10:08AM EDT | 260.00 | 7.50 | 7.75 | 8.65 | 0.00 | - | 2 | 124 | 32.18% |
| GOOG261218C00265000 | 2024-09-30 3:57PM EDT | 265.00 | 8.00 | 7.15 | 8.50 | 0.00 | - | 2 | 83 | 32.74% |
| GOOG261218C00270000 | 2024-10-10 3:05PM EDT | 270.00 | 7.00 | 6.60 | 7.35 | +0.10 | +1.45% | 26 | 807 | 31.86% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218P00080000 | 2024-10-09 1:45PM EDT | 80.00 | 1.54 | 0.64 | 2.05 | 0.00 | - | 6 | 16 | 34.59% |
| GOOG261218P00085000 | 2024-10-09 1:41PM EDT | 85.00 | 1.90 | 1.60 | 2.22 | 0.00 | - | 2 | 162 | 32.75% |
| GOOG261218P00090000 | 2024-10-09 1:43PM EDT | 90.00 | 2.36 | 1.28 | 2.36 | 0.00 | - | 2 | 362 | 30.86% |
| GOOG261218P00095000 | 2024-10-08 9:50AM EDT | 95.00 | 2.82 | 1.55 | 2.80 | 0.00 | - | 1 | 959 | 29.94% |
| GOOG261218P00100000 | 2024-10-11 3:16PM EDT | 100.00 | 3.30 | 1.78 | 4.60 | -0.15 | -4.35% | 1 | 192 | 32.29% |
| GOOG261218P00105000 | 2024-10-08 1:44PM EDT | 105.00 | 4.00 | 2.19 | 4.35 | 0.00 | - | 1 | 256 | 29.32% |
| GOOG261218P00110000 | 2024-09-27 9:54AM EDT | 110.00 | 4.65 | 2.53 | 5.00 | 0.00 | - | 1 | 96 | 28.39% |
| GOOG261218P00115000 | 2024-09-27 2:34PM EDT | 115.00 | 5.62 | 4.45 | 6.00 | 0.00 | - | 2 | 154 | 28.00% |
| GOOG261218P00120000 | 2024-10-09 2:20PM EDT | 120.00 | 7.10 | 6.00 | 6.90 | 0.00 | - | 4 | 228 | 27.23% |
| GOOG261218P00125000 | 2024-10-11 11:18AM EDT | 125.00 | 8.20 | 7.35 | 8.60 | -0.10 | -1.20% | 2 | 329 | 27.56% |
| GOOG261218P00130000 | 2024-10-10 10:54AM EDT | 130.00 | 9.60 | 8.35 | 9.55 | 0.00 | - | 3 | 1,012 | 26.53% |
| GOOG261218P00135000 | 2024-10-08 10:10AM EDT | 135.00 | 10.65 | 10.00 | 11.35 | 0.00 | - | 10 | 890 | 26.53% |
| GOOG261218P00140000 | 2024-10-11 10:50AM EDT | 140.00 | 12.25 | 11.90 | 13.15 | +0.53 | +4.52% | 4 | 87 | 26.30% |
| GOOG261218P00145000 | 2024-10-07 9:33AM EDT | 145.00 | 11.25 | 13.40 | 14.45 | 0.00 | - | 10 | 848 | 25.29% |
| GOOG261218P00150000 | 2024-10-11 1:38PM EDT | 150.00 | 16.00 | 15.60 | 17.95 | -0.85 | -5.04% | 1 | 216 | 26.67% |
| GOOG261218P00155000 | 2024-10-09 11:49AM EDT | 155.00 | 18.50 | 17.60 | 18.50 | 0.00 | - | 1 | 180 | 24.52% |
| GOOG261218P00160000 | 2024-10-11 11:30AM EDT | 160.00 | 20.52 | 19.80 | 20.55 | -0.91 | -4.25% | 1 | 575 | 23.92% |
| GOOG261218P00165000 | 2024-10-09 10:02AM EDT | 165.00 | 23.55 | 22.15 | 23.10 | 0.00 | - | 1 | 200 | 23.68% |
| GOOG261218P00170000 | 2024-10-07 10:32AM EDT | 170.00 | 23.80 | 24.75 | 25.65 | 0.00 | - | 2 | 297 | 23.27% |
| GOOG261218P00175000 | 2024-10-10 9:59AM EDT | 175.00 | 28.10 | 27.35 | 28.35 | 0.00 | - | 1 | 149 | 22.85% |
| GOOG261218P00180000 | 2024-10-08 11:17AM EDT | 180.00 | 29.93 | 30.10 | 31.20 | 0.00 | - | 1 | 216 | 22.42% |
| GOOG261218P00185000 | 2024-09-19 2:44PM EDT | 185.00 | 34.48 | 32.10 | 34.25 | 0.00 | - | 1 | 131 | 22.03% |
| GOOG261218P00190000 | 2024-10-09 12:27PM EDT | 190.00 | 38.43 | 34.80 | 37.35 | 0.00 | - | 23 | 71 | 21.53% |
| GOOG261218P00195000 | 2024-10-09 10:09AM EDT | 195.00 | 42.21 | 38.25 | 40.45 | 0.00 | - | 1 | 8 | 20.85% |
| GOOG261218P00200000 | 2024-10-11 11:10AM EDT | 200.00 | 43.56 | 41.05 | 46.00 | +0.98 | +2.30% | 10 | 65 | 22.78% |
| GOOG261218P00205000 | 2024-09-12 3:45PM EDT | 205.00 | 53.40 | 46.45 | 47.55 | 0.00 | - | - | 1 | 19.95% |
| GOOG261218P00210000 | 2024-10-09 12:27PM EDT | 210.00 | 52.68 | 48.60 | 53.00 | 0.00 | - | 23 | 19 | 21.63% |
| GOOG261218P00215000 | 2024-09-06 12:27PM EDT | 215.00 | 65.27 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 17.95% |
| GOOG261218P00220000 | 2024-10-10 3:30PM EDT | 220.00 | 59.51 | 56.00 | 60.95 | 0.00 | - | 4 | 24 | 21.01% |
| GOOG261218P00225000 | 2024-09-23 12:13PM EDT | 225.00 | 62.70 | 60.50 | 63.60 | 0.00 | - | 2 | 13 | 18.31% |
| GOOG261218P00230000 | 2024-09-05 12:27PM EDT | 230.00 | 73.00 | 61.50 | 66.00 | 0.00 | - | 40 | 13 | 12.83% |
| GOOG261218P00240000 | 2024-10-01 10:12AM EDT | 240.00 | 74.50 | 73.50 | 78.50 | 0.00 | - | 4 | 5 | 20.55% |
| GOOG261218P00265000 | 2024-06-25 12:01PM EDT | 265.00 | 81.20 | 93.50 | 98.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG261218P00270000 | 2024-07-10 1:47PM EDT | 270.00 | 77.15 | 102.00 | 107.00 | 0.00 | - | - | 0 | 21.16% |
© 2024 Yahoo. All rights reserved.