Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:135.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00135000 | 2024-10-07 3:54PM EDT | 2024-10-11 | 29.80 | 28.95 | 30.30 | 0.00 | - | 2 | 8 | 102.34% |
| GOOG241018C00135000 | 2024-10-07 3:54PM EDT | 2024-10-18 | 30.00 | 29.60 | 29.95 | 0.00 | - | 15 | 271 | 68.36% |
| GOOG241025C00135000 | 2024-10-07 3:27PM EDT | 2024-10-25 | 30.60 | 29.85 | 30.20 | 0.00 | - | 28 | 31 | 59.91% |
| GOOG241101C00135000 | 2024-09-26 12:00PM EDT | 2024-11-01 | 30.45 | 30.20 | 30.60 | 0.00 | - | 1 | 20 | 57.23% |
| GOOG241115C00135000 | 2024-10-03 10:40AM EDT | 2024-11-15 | 32.60 | 30.75 | 30.95 | 0.00 | - | 1 | 302 | 50.88% |
| GOOG241220C00135000 | 2024-10-07 12:28PM EDT | 2024-12-20 | 34.10 | 31.65 | 31.85 | 0.00 | - | 3 | 2,750 | 43.71% |
| GOOG250117C00135000 | 2024-10-07 3:27PM EDT | 2025-01-17 | 33.33 | 32.60 | 32.80 | 0.00 | - | 18 | 3,301 | 41.97% |
| GOOG250221C00135000 | 2024-10-07 11:04AM EDT | 2025-02-21 | 37.10 | 34.05 | 34.25 | 0.00 | - | 1 | 98 | 41.85% |
| GOOG250321C00135000 | 2024-10-07 9:47AM EDT | 2025-03-21 | 38.00 | 34.70 | 34.95 | 0.00 | - | 4 | 355 | 40.47% |
| GOOG250516C00135000 | 2024-10-02 10:52AM EDT | 2025-05-16 | 38.60 | 36.60 | 37.15 | 0.00 | - | - | 12 | 40.98% |
| GOOG250620C00135000 | 2024-10-07 9:44AM EDT | 2025-06-20 | 40.90 | 37.45 | 37.70 | 0.00 | - | 1 | 532 | 39.42% |
| GOOG250919C00135000 | 2024-10-07 3:58PM EDT | 2025-09-19 | 40.15 | 39.90 | 40.20 | 0.00 | - | 4 | 33 | 38.97% |
| GOOG251219C00135000 | 2024-10-07 3:40PM EDT | 2025-12-19 | 43.17 | 42.10 | 42.85 | 0.00 | - | 4 | 468 | 39.36% |
| GOOG260116C00135000 | 2024-10-07 2:57PM EDT | 2026-01-16 | 43.73 | 43.20 | 43.90 | 0.00 | - | 2 | 713 | 39.93% |
| GOOG261218C00135000 | 2024-10-02 9:39AM EDT | 2026-12-18 | 52.00 | 49.50 | 52.40 | 0.00 | - | 1 | 121 | 41.16% |
| GOOG270115C00135000 | 2024-10-07 10:44AM EDT | 2027-01-15 | 54.00 | 50.35 | 51.25 | 0.00 | - | 2 | 9 | 39.04% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00135000 | 2024-10-07 3:46PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,046 | 64.06% |
| GOOG241018P00135000 | 2024-10-08 1:23PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 15 | 2,286 | 50.39% |
| GOOG241025P00135000 | 2024-10-07 2:02PM EDT | 2024-10-25 | 0.18 | 0.13 | 0.24 | 0.00 | - | 1 | 663 | 49.61% |
| GOOG241101P00135000 | 2024-10-02 3:47PM EDT | 2024-11-01 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 183 | 44.73% |
| GOOG241108P00135000 | 2024-10-07 3:12PM EDT | 2024-11-08 | 0.47 | 0.33 | 0.47 | 0.00 | - | 26 | 150 | 42.48% |
| GOOG241115P00135000 | 2024-10-08 10:50AM EDT | 2024-11-15 | 0.53 | 0.51 | 0.54 | -0.08 | -13.11% | 10 | 2,210 | 39.67% |
| GOOG241220P00135000 | 2024-10-08 9:30AM EDT | 2024-12-20 | 0.97 | 1.00 | 1.04 | -0.14 | -12.61% | 6 | 3,363 | 33.80% |
| GOOG250117P00135000 | 2024-10-08 10:57AM EDT | 2025-01-17 | 1.35 | 1.42 | 1.46 | -0.16 | -10.60% | 13 | 7,643 | 31.67% |
| GOOG250221P00135000 | 2024-10-08 12:40PM EDT | 2025-02-21 | 2.21 | 2.22 | 2.28 | +0.23 | +11.62% | 70 | 479 | 31.45% |
| GOOG250321P00135000 | 2024-10-04 2:20PM EDT | 2025-03-21 | 2.46 | 2.64 | 2.71 | 0.00 | - | 5 | 650 | 30.43% |
| GOOG250620P00135000 | 2024-10-04 2:41PM EDT | 2025-06-20 | 3.80 | 4.05 | 4.20 | 0.00 | - | 6 | 2,638 | 28.89% |
| GOOG250919P00135000 | 2024-10-07 1:36PM EDT | 2025-09-19 | 5.19 | 5.45 | 5.60 | 0.00 | - | 62 | 188 | 28.08% |
| GOOG251219P00135000 | 2024-10-07 2:49PM EDT | 2025-12-19 | 7.00 | 6.90 | 7.20 | -0.10 | -1.41% | 1 | 597 | 28.13% |
| GOOG260116P00135000 | 2024-10-08 11:40AM EDT | 2026-01-16 | 7.16 | 7.30 | 7.50 | -0.29 | -3.89% | 14 | 947 | 27.82% |
| GOOG261218P00135000 | 2024-10-02 9:45AM EDT | 2026-12-18 | 10.65 | 10.55 | 11.10 | -0.05 | -0.47% | 10 | 890 | 26.08% |
| GOOG270115P00135000 | 2024-10-02 2:57PM EDT | 2027-01-15 | 11.25 | 10.90 | 11.40 | 0.00 | - | - | 133 | 26.03% |
© 2024 Yahoo. All rights reserved.