Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241018C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 97.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-05-14 11:07AM EDT | 90.00 | 83.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241018C00100000 | 2024-05-17 11:53AM EDT | 100.00 | 78.82 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 105.00 | 74.24 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GOOG241018C00110000 | 2024-05-20 9:53AM EDT | 110.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 61.33 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 125.00 | 52.61 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| GOOG241018C00130000 | 2024-05-21 3:55PM EDT | 130.00 | 52.89 | 0.00 | 0.00 | 0.00 | - | 1 | 864 | 0.00% |
| GOOG241018C00135000 | 2024-05-20 10:46AM EDT | 135.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| GOOG241018C00140000 | 2024-05-22 3:32PM EDT | 140.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 0.00% |
| GOOG241018C00145000 | 2024-05-21 10:23AM EDT | 145.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| GOOG241018C00150000 | 2024-05-21 12:58PM EDT | 150.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 10 | 941 | 0.00% |
| GOOG241018C00155000 | 2024-05-20 11:18AM EDT | 155.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 20 | 661 | 0.00% |
| GOOG241018C00160000 | 2024-05-22 1:01PM EDT | 160.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 33 | 1,044 | 0.00% |
| GOOG241018C00165000 | 2024-05-20 2:03PM EDT | 165.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 41 | 1,043 | 0.00% |
| GOOG241018C00170000 | 2024-05-22 3:32PM EDT | 170.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,120 | 0.00% |
| GOOG241018C00175000 | 2024-05-22 3:08PM EDT | 175.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 25 | 742 | 0.00% |
| GOOG241018C00180000 | 2024-05-22 3:28PM EDT | 180.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 56 | 700 | 0.10% |
| GOOG241018C00185000 | 2024-05-22 2:56PM EDT | 185.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 26 | 1,190 | 1.56% |
| GOOG241018C00190000 | 2024-05-22 2:23PM EDT | 190.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 1.56% |
| GOOG241018C00195000 | 2024-05-22 1:56PM EDT | 195.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 96 | 575 | 3.13% |
| GOOG241018C00200000 | 2024-05-22 2:14PM EDT | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,044 | 3.13% |
| GOOG241018C00205000 | 2024-05-22 11:23AM EDT | 205.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 6.25% |
| GOOG241018C00210000 | 2024-05-22 1:44PM EDT | 210.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 8 | 724 | 6.25% |
| GOOG241018C00220000 | 2024-05-22 3:32PM EDT | 220.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 22 | 1,041 | 6.25% |
| GOOG241018C00230000 | 2024-05-21 11:42AM EDT | 230.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 306 | 667 | 6.25% |
| GOOG241018C00240000 | 2024-05-20 3:32PM EDT | 240.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 2,757 | 12.50% |
| GOOG241018C00250000 | 2024-05-22 3:39PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| GOOG241018C00260000 | 2024-05-22 2:20PM EDT | 260.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 25.00% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 25.00% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| GOOG241018P00105000 | 2024-05-20 12:37PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 12.50% |
| GOOG241018P00110000 | 2024-05-22 3:14PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 12.50% |
| GOOG241018P00115000 | 2024-05-22 3:24PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 1,183 | 12.50% |
| GOOG241018P00120000 | 2024-05-21 12:27PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 479 | 12.50% |
| GOOG241018P00125000 | 2024-05-22 2:18PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 12.50% |
| GOOG241018P00130000 | 2024-05-21 1:51PM EDT | 130.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 46 | 1,598 | 12.50% |
| GOOG241018P00135000 | 2024-05-21 11:52AM EDT | 135.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 824 | 12.50% |
| GOOG241018P00140000 | 2024-05-22 3:24PM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 775 | 6.25% |
| GOOG241018P00145000 | 2024-05-21 11:26AM EDT | 145.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 6.25% |
| GOOG241018P00150000 | 2024-05-22 3:24PM EDT | 150.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 310 | 1,587 | 6.25% |
| GOOG241018P00155000 | 2024-05-22 3:12PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 26 | 699 | 6.25% |
| GOOG241018P00160000 | 2024-05-21 11:57AM EDT | 160.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 477 | 3.13% |
| GOOG241018P00165000 | 2024-05-22 11:34AM EDT | 165.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 36 | 591 | 3.13% |
| GOOG241018P00170000 | 2024-05-22 2:28PM EDT | 170.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 1.56% |
| GOOG241018P00175000 | 2024-05-21 3:56PM EDT | 175.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 42 | 219 | 0.78% |
| GOOG241018P00180000 | 2024-05-22 9:51AM EDT | 180.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 60 | 320 | 0.00% |
| GOOG241018P00185000 | 2024-05-21 9:34AM EDT | 185.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 67 | 340 | 0.00% |
| GOOG241018P00190000 | 2024-05-22 12:05PM EDT | 190.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG241018P00195000 | 2024-05-22 12:05PM EDT | 195.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 200.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 205.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.