Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240809C00125000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 49.56 | 41.55 | 46.20 | 0.00 | - | - | - | 77.15% |
| GOOG240816C00125000 | 2024-07-16 9:54AM EDT | 2024-08-16 | 64.68 | 41.70 | 46.30 | 0.00 | - | 1 | 34 | 68.46% |
| GOOG240823C00125000 | 2024-07-12 11:55AM EDT | 2024-08-23 | 63.12 | 42.00 | 46.15 | 0.00 | - | 2 | 3 | 61.62% |
| GOOG240920C00125000 | 2024-07-26 10:36AM EDT | 2024-09-20 | 44.00 | 42.50 | 47.05 | -6.80 | -13.39% | 10 | 6,816 | 54.15% |
| GOOG241018C00125000 | 2024-07-19 10:29AM EDT | 2024-10-18 | 57.50 | 43.20 | 47.80 | 0.00 | - | 1 | 534 | 50.49% |
| GOOG241115C00125000 | 2024-07-18 10:33AM EDT | 2024-11-15 | 44.29 | 44.00 | 48.80 | -14.29 | -24.39% | 1 | 94 | 61.53% |
| GOOG241220C00125000 | 2024-07-25 10:05AM EDT | 2024-12-20 | 45.40 | 45.00 | 49.50 | -3.93 | -7.97% | 3 | 824 | 56.49% |
| GOOG250117C00125000 | 2024-07-25 3:52PM EDT | 2025-01-17 | 49.25 | 47.30 | 50.25 | 0.00 | - | 151 | 3,297 | 54.43% |
| GOOG250321C00125000 | 2024-07-24 11:04AM EDT | 2025-03-21 | 56.95 | 47.30 | 51.45 | 0.00 | - | 1 | 53 | 50.18% |
| GOOG250620C00125000 | 2024-07-25 3:04PM EDT | 2025-06-20 | 51.75 | 50.85 | 52.25 | -2.05 | -3.81% | 2 | 622 | 44.61% |
| GOOG251219C00125000 | 2024-07-26 10:31AM EDT | 2025-12-19 | 55.16 | 53.00 | 57.75 | -6.32 | -10.28% | 3 | 485 | 45.83% |
| GOOG260116C00125000 | 2024-07-25 2:43PM EDT | 2026-01-16 | 58.66 | 55.50 | 58.00 | 0.00 | - | 2 | 762 | 45.05% |
| GOOG261218C00125000 | 2024-07-26 9:39AM EDT | 2026-12-18 | 62.70 | 60.00 | 64.50 | -1.50 | -2.34% | 3 | 35 | 43.92% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00125000 | 2024-07-12 12:28PM EDT | 2024-08-02 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 83.59% |
| GOOG240816P00125000 | 2024-07-24 10:18AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 868 | 52.15% |
| GOOG240823P00125000 | 2024-07-26 1:56PM EDT | 2024-08-23 | 0.06 | 0.00 | 0.08 | +0.03 | +100.00% | 2 | 1 | 47.95% |
| GOOG240920P00125000 | 2024-07-26 2:02PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.22 | +0.05 | +41.67% | 26 | 4,249 | 39.36% |
| GOOG241018P00125000 | 2024-07-26 12:52PM EDT | 2024-10-18 | 0.32 | 0.30 | 0.41 | +0.01 | +3.23% | 6 | 906 | 35.84% |
| GOOG241115P00125000 | 2024-07-26 10:24AM EDT | 2024-11-15 | 0.83 | 0.76 | 0.82 | +0.12 | +16.90% | 24 | 211 | 35.82% |
| GOOG241220P00125000 | 2024-07-26 3:12PM EDT | 2024-12-20 | 1.08 | 1.02 | 1.13 | +0.08 | +8.00% | 18 | 3,838 | 33.69% |
| GOOG250117P00125000 | 2024-07-26 10:26AM EDT | 2025-01-17 | 1.37 | 1.13 | 1.41 | +0.26 | +23.42% | 3 | 5,342 | 32.67% |
| GOOG250321P00125000 | 2024-07-26 1:26PM EDT | 2025-03-21 | 1.87 | 1.86 | 2.08 | +0.35 | +23.03% | 2 | 6,281 | 31.18% |
| GOOG250620P00125000 | 2024-07-26 10:30AM EDT | 2025-06-20 | 3.00 | 2.64 | 3.00 | +0.52 | +20.97% | 5 | 1,080 | 29.69% |
| GOOG251219P00125000 | 2024-07-26 9:37AM EDT | 2025-12-19 | 5.04 | 2.87 | 5.20 | +0.79 | +18.59% | 20 | 606 | 29.00% |
| GOOG260116P00125000 | 2024-07-25 3:26PM EDT | 2026-01-16 | 5.35 | 4.95 | 7.50 | +0.42 | +8.52% | 13 | 739 | 32.85% |
| GOOG261218P00125000 | 2024-07-26 1:34PM EDT | 2026-12-18 | 8.20 | 6.80 | 10.00 | +1.14 | +16.15% | 34 | 68 | 29.44% |
© 2024 Yahoo. All rights reserved.