Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00125000 | 2024-10-03 3:58PM EDT | 2024-10-18 | 42.52 | 39.90 | 40.30 | 0.00 | - | 115 | 609 | 116.36% |
| GOOG241025C00125000 | 2024-09-20 9:30AM EDT | 2024-10-25 | 40.05 | 39.85 | 40.70 | 0.00 | - | 1 | 1 | 89.99% |
| GOOG241101C00125000 | 2024-09-20 11:34AM EDT | 2024-11-01 | 39.75 | 40.15 | 40.60 | 0.00 | - | 5 | 5 | 76.47% |
| GOOG241115C00125000 | 2024-10-09 2:17PM EDT | 2024-11-15 | 37.50 | 40.60 | 41.05 | 0.00 | - | 5 | 95 | 66.36% |
| GOOG241220C00125000 | 2024-10-10 11:02AM EDT | 2024-12-20 | 39.75 | 41.25 | 43.10 | 0.00 | - | 1 | 1,017 | 58.12% |
| GOOG250117C00125000 | 2024-10-09 10:10AM EDT | 2025-01-17 | 39.30 | 42.00 | 42.40 | 0.00 | - | 2 | 3,261 | 50.55% |
| GOOG250221C00125000 | 2024-10-10 11:09AM EDT | 2025-02-21 | 41.63 | 43.00 | 43.20 | 0.00 | - | 1 | 86 | 47.29% |
| GOOG250321C00125000 | 2024-10-11 10:08AM EDT | 2025-03-21 | 43.55 | 43.60 | 44.00 | +1.65 | +3.94% | 4 | 543 | 46.26% |
| GOOG250620C00125000 | 2024-10-07 11:36AM EDT | 2025-06-20 | 48.48 | 45.80 | 46.10 | 0.00 | - | 8 | 629 | 43.29% |
| GOOG250919C00125000 | 2024-10-03 10:50AM EDT | 2025-09-19 | 49.40 | 47.80 | 48.20 | 0.00 | - | 1 | 29 | 42.09% |
| GOOG251219C00125000 | 2024-10-11 2:28PM EDT | 2025-12-19 | 49.92 | 47.50 | 51.35 | -1.57 | -3.05% | 2 | 450 | 43.70% |
| GOOG260116C00125000 | 2024-10-09 1:08PM EDT | 2026-01-16 | 48.31 | 50.50 | 52.85 | 0.00 | - | 2 | 788 | 45.16% |
| GOOG261218C00125000 | 2024-10-11 1:46PM EDT | 2026-12-18 | 57.13 | 55.25 | 58.50 | -1.87 | -3.17% | 1 | 44 | 42.20% |
| GOOG270115C00125000 | 2024-10-09 3:06PM EDT | 2027-01-15 | 55.30 | 56.25 | 58.90 | 0.00 | - | 3 | 5 | 42.01% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00125000 | 2024-09-30 1:34PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 175.00% |
| GOOG241018P00125000 | 2024-10-10 3:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,245 | 65.63% |
| GOOG241025P00125000 | 2024-10-11 9:36AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.06 | 0.00 | - | 29 | 48 | 53.91% |
| GOOG241101P00125000 | 2024-10-11 2:22PM EDT | 2024-11-01 | 0.10 | 0.04 | 0.15 | -0.01 | -9.09% | 12 | 42 | 51.47% |
| GOOG241115P00125000 | 2024-10-10 1:07PM EDT | 2024-11-15 | 0.24 | 0.17 | 0.20 | 0.00 | - | 5 | 943 | 45.02% |
| GOOG241220P00125000 | 2024-10-09 12:38PM EDT | 2024-12-20 | 0.53 | 0.41 | 0.44 | 0.00 | - | 3 | 4,088 | 36.91% |
| GOOG250117P00125000 | 2024-10-10 2:33PM EDT | 2025-01-17 | 0.74 | 0.62 | 0.70 | 0.00 | - | 2 | 6,505 | 34.45% |
| GOOG250221P00125000 | 2024-10-09 1:21PM EDT | 2025-02-21 | 1.34 | 1.09 | 1.15 | 0.00 | - | 4 | 146 | 33.30% |
| GOOG250321P00125000 | 2024-10-09 12:14PM EDT | 2025-03-21 | 1.61 | 1.38 | 1.44 | 0.00 | - | 1 | 6,462 | 32.12% |
| GOOG250516P00125000 | 2024-10-11 3:21PM EDT | 2025-05-16 | 2.09 | 1.69 | 2.47 | -0.29 | -12.18% | 75 | 59 | 32.42% |
| GOOG250620P00125000 | 2024-10-10 3:20PM EDT | 2025-06-20 | 2.54 | 2.33 | 2.49 | 0.00 | - | 2 | 1,909 | 30.18% |
| GOOG250919P00125000 | 2024-10-09 12:09PM EDT | 2025-09-19 | 3.70 | 3.25 | 3.55 | 0.00 | - | 17 | 444 | 29.15% |
| GOOG251219P00125000 | 2024-10-11 12:49PM EDT | 2025-12-19 | 4.70 | 3.70 | 4.80 | +0.05 | +1.08% | 20 | 654 | 29.01% |
| GOOG260116P00125000 | 2024-10-03 3:27PM EDT | 2026-01-16 | 5.00 | 4.55 | 5.20 | 0.00 | - | 20 | 893 | 29.03% |
| GOOG261218P00125000 | 2024-10-11 11:18AM EDT | 2026-12-18 | 8.20 | 6.35 | 8.55 | -0.10 | -1.20% | 2 | 329 | 27.45% |
| GOOG270115P00125000 | 2024-10-04 12:39PM EDT | 2027-01-15 | 7.80 | 7.35 | 8.40 | 0.00 | - | 5 | 11 | 26.76% |
© 2024 Yahoo. All rights reserved.