Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00070000 | 2023-12-05 3:44PM EST | 70.00 | 62.40 | 61.25 | 62.35 | +62.40 | - | - | 7 | 452.73% |
| GOOG231208C00075000 | 2023-12-06 10:05AM EST | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00080000 | 2023-12-06 12:51PM EST | 80.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208C00100000 | 2023-12-01 3:57PM EST | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00110000 | 2023-12-01 2:33PM EST | 110.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 393.12% |
| GOOG231208C00114000 | 2023-12-05 10:15AM EST | 114.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00115000 | 2023-12-06 10:00AM EST | 115.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00116000 | 2023-11-22 10:59AM EST | 116.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00118000 | 2023-12-04 2:42PM EST | 118.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00119000 | 2023-12-05 12:06PM EST | 119.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00120000 | 2023-12-05 1:32PM EST | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00121000 | 2023-12-06 11:44AM EST | 121.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208C00122000 | 2023-12-06 3:04PM EST | 122.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG231208C00123000 | 2023-12-06 3:05PM EST | 123.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231208C00124000 | 2023-12-05 11:30AM EST | 124.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208C00125000 | 2023-12-06 3:04PM EST | 125.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG231208C00126000 | 2023-12-05 11:16AM EST | 126.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231208C00127000 | 2023-12-06 3:54PM EST | 127.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG231208C00128000 | 2023-12-06 3:24PM EST | 128.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GOOG231208C00129000 | 2023-12-06 3:56PM EST | 129.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GOOG231208C00130000 | 2023-12-06 3:59PM EST | 130.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| GOOG231208C00131000 | 2023-12-06 3:59PM EST | 131.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| GOOG231208C00132000 | 2023-12-06 3:59PM EST | 132.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4,423 | 0 | 1.56% |
| GOOG231208C00133000 | 2023-12-06 3:58PM EST | 133.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,534 | 0 | 6.25% |
| GOOG231208C00134000 | 2023-12-06 3:59PM EST | 134.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,635 | 0 | 6.25% |
| GOOG231208C00135000 | 2023-12-06 3:59PM EST | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,826 | 0 | 12.50% |
| GOOG231208C00136000 | 2023-12-06 3:58PM EST | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,173 | 0 | 12.50% |
| GOOG231208C00137000 | 2023-12-06 3:58PM EST | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 12.50% |
| GOOG231208C00138000 | 2023-12-06 3:58PM EST | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,104 | 0 | 12.50% |
| GOOG231208C00139000 | 2023-12-06 3:57PM EST | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| GOOG231208C00140000 | 2023-12-06 3:59PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 25.00% |
| GOOG231208C00141000 | 2023-12-06 3:46PM EST | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GOOG231208C00142000 | 2023-12-06 1:09PM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| GOOG231208C00143000 | 2023-12-06 11:49AM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG231208C00144000 | 2023-12-06 3:17PM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG231208C00145000 | 2023-12-06 10:22AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG231208C00146000 | 2023-12-06 9:56AM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG231208C00147000 | 2023-12-05 10:13AM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GOOG231208C00148000 | 2023-12-04 10:01AM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG231208C00149000 | 2023-11-30 12:23PM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| GOOG231208C00150000 | 2023-12-04 1:26PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG231208C00152500 | 2023-11-30 2:16PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GOOG231208C00180000 | 2023-12-05 9:30AM EST | 180.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 146.88% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00070000 | 2023-12-04 12:16PM EST | 70.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 275.00% |
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 228.13% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| GOOG231208P00112000 | 2023-11-30 1:54PM EST | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG231208P00113000 | 2023-12-04 2:49PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| GOOG231208P00115000 | 2023-12-05 12:48PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG231208P00116000 | 2023-12-05 10:04AM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG231208P00117000 | 2023-12-05 10:19AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG231208P00118000 | 2023-12-05 11:53AM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| GOOG231208P00120000 | 2023-12-06 12:04PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG231208P00121000 | 2023-12-06 10:24AM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG231208P00122000 | 2023-12-06 3:29PM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG231208P00123000 | 2023-12-06 3:54PM EST | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GOOG231208P00124000 | 2023-12-06 9:38AM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG231208P00125000 | 2023-12-06 3:40PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| GOOG231208P00126000 | 2023-12-06 3:52PM EST | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| GOOG231208P00127000 | 2023-12-06 3:52PM EST | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| GOOG231208P00128000 | 2023-12-06 3:59PM EST | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| GOOG231208P00129000 | 2023-12-06 3:59PM EST | 129.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 6.25% |
| GOOG231208P00130000 | 2023-12-06 3:58PM EST | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7,458 | 0 | 3.13% |
| GOOG231208P00131000 | 2023-12-06 3:59PM EST | 131.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 1.56% |
| GOOG231208P00132000 | 2023-12-06 3:59PM EST | 132.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 0.00% |
| GOOG231208P00133000 | 2023-12-06 3:57PM EST | 133.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,819 | 0 | 0.00% |
| GOOG231208P00134000 | 2023-12-06 3:57PM EST | 134.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GOOG231208P00135000 | 2023-12-06 3:41PM EST | 135.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOG231208P00136000 | 2023-12-06 3:37PM EST | 136.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOG231208P00137000 | 2023-12-06 3:33PM EST | 137.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231208P00138000 | 2023-12-06 3:55PM EST | 138.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GOOG231208P00139000 | 2023-12-05 3:47PM EST | 139.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG231208P00140000 | 2023-12-05 12:48PM EST | 140.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG231208P00141000 | 2023-12-04 3:20PM EST | 141.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| GOOG231208P00142000 | 2023-12-06 2:18PM EST | 142.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG231208P00143000 | 2023-11-30 2:31PM EST | 143.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG231208P00144000 | 2023-11-28 3:04PM EST | 144.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208P00145000 | 2023-12-06 2:18PM EST | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG231208P00147000 | 2023-11-22 10:53AM EST | 147.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208P00170000 | 2023-12-06 11:34AM EST | 170.00 | 37.90 | 37.70 | 38.80 | +37.90 | - | 1 | 0 | 183.98% |
| GOOG231208P00175000 | 2023-12-05 11:19AM EST | 175.00 | 42.35 | 42.70 | 43.75 | +42.35 | - | 1 | 0 | 192.58% |
| GOOG231208P00180000 | 2023-12-06 1:06PM EST | 180.00 | 48.15 | 47.70 | 48.75 | +48.15 | - | 2 | 0 | 208.20% |
© 2023 Yahoo. All rights reserved.