Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-05-22 11:36AM EDT | 45.00 | 133.97 | 133.15 | 133.80 | 0.00 | - | 1 | 1,295 | 102.78% |
| GOOG250117C00050000 | 2024-05-22 11:36AM EDT | 50.00 | 129.52 | 128.20 | 128.90 | +0.50 | +0.39% | 24 | 315 | 96.22% |
| GOOG250117C00055000 | 2024-05-09 10:35AM EDT | 55.00 | 116.69 | 123.35 | 124.05 | 0.00 | - | 3 | 330 | 91.19% |
| GOOG250117C00060000 | 2024-05-10 11:25AM EDT | 60.00 | 121.15 | 118.60 | 119.40 | +9.63 | +8.64% | 50 | 875 | 88.04% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 113.90 | 114.60 | 0.00 | - | 3 | 401 | 84.38% |
| GOOG250117C00070000 | 2024-05-22 3:32PM EDT | 70.00 | 110.00 | 108.95 | 109.65 | 0.00 | - | 1 | 886 | 79.18% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 104.25 | 104.95 | 0.00 | - | 16 | 732 | 76.23% |
| GOOG250117C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 98.21 | 99.45 | 100.25 | 0.00 | - | 1 | 1,547 | 72.94% |
| GOOG250117C00085000 | 2024-05-20 3:08PM EDT | 85.00 | 96.30 | 94.75 | 95.40 | 0.00 | - | 2 | 1,210 | 69.56% |
| GOOG250117C00090000 | 2024-05-22 3:53PM EDT | 90.00 | 90.00 | 89.90 | 90.60 | 0.00 | - | 1 | 1,397 | 65.98% |
| GOOG250117C00095000 | 2024-05-17 11:20AM EDT | 95.00 | 85.14 | 85.20 | 85.95 | 0.00 | - | 3 | 1,688 | 63.30% |
| GOOG250117C00100000 | 2024-05-23 9:30AM EDT | 100.00 | 83.05 | 80.40 | 81.05 | +2.63 | +3.27% | 2 | 3,091 | 59.78% |
| GOOG250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 78.25 | 75.75 | 76.50 | 0.00 | - | 1 | 1,865 | 57.47% |
| GOOG250117C00110000 | 2024-05-17 12:46PM EDT | 110.00 | 71.45 | 71.05 | 71.80 | 0.00 | - | 7 | 1,457 | 54.69% |
| GOOG250117C00115000 | 2024-05-21 12:23PM EDT | 115.00 | 68.83 | 66.30 | 67.05 | +0.80 | +1.18% | 1 | 3,026 | 51.73% |
| GOOG250117C00120000 | 2024-05-22 2:03PM EDT | 120.00 | 61.64 | 61.75 | 62.45 | 0.00 | - | 7 | 3,112 | 50.61% |
| GOOG250117C00125000 | 2024-05-22 3:20PM EDT | 125.00 | 57.65 | 57.25 | 58.25 | 0.00 | - | 6 | 3,333 | 49.32% |
| GOOG250117C00130000 | 2024-05-22 3:12PM EDT | 130.00 | 53.14 | 52.95 | 53.40 | 0.00 | - | 22 | 2,978 | 45.92% |
| GOOG250117C00135000 | 2024-05-21 10:20AM EDT | 135.00 | 50.14 | 48.45 | 49.05 | 0.00 | - | 10 | 3,595 | 43.95% |
| GOOG250117C00140000 | 2024-05-22 3:32PM EDT | 140.00 | 46.50 | 44.15 | 44.70 | +1.50 | +3.33% | 1 | 13,955 | 41.85% |
| GOOG250117C00145000 | 2024-05-21 10:55AM EDT | 145.00 | 40.95 | 39.85 | 40.70 | -0.55 | -1.33% | 31 | 3,537 | 40.45% |
| GOOG250117C00150000 | 2024-05-23 10:31AM EDT | 150.00 | 36.51 | 36.20 | 36.60 | -0.19 | -0.52% | 26 | 11,017 | 38.61% |
| GOOG250117C00155000 | 2024-05-22 11:57AM EDT | 155.00 | 32.54 | 32.25 | 32.70 | 0.00 | - | 4 | 2,893 | 37.01% |
| GOOG250117C00160000 | 2024-05-23 10:31AM EDT | 160.00 | 29.05 | 28.70 | 29.10 | -0.28 | -0.95% | 203 | 11,252 | 35.77% |
| GOOG250117C00165000 | 2024-05-22 2:40PM EDT | 165.00 | 26.80 | 25.35 | 25.75 | +1.13 | +4.40% | 3 | 9,560 | 34.73% |
| GOOG250117C00170000 | 2024-05-23 9:46AM EDT | 170.00 | 23.61 | 22.35 | 22.65 | +0.75 | +3.28% | 4 | 5,118 | 33.84% |
| GOOG250117C00175000 | 2024-05-23 10:30AM EDT | 175.00 | 19.70 | 19.45 | 19.75 | -0.32 | -1.60% | 3 | 2,859 | 32.98% |
| GOOG250117C00180000 | 2024-05-23 10:41AM EDT | 180.00 | 16.90 | 16.75 | 17.20 | -0.40 | -2.31% | 86 | 30,248 | 32.39% |
| GOOG250117C00185000 | 2024-05-23 10:00AM EDT | 185.00 | 15.15 | 14.40 | 14.65 | +0.80 | +5.57% | 3 | 3,416 | 31.45% |
| GOOG250117C00190000 | 2024-05-22 1:52PM EDT | 190.00 | 13.50 | 12.40 | 12.60 | +1.10 | +8.87% | 1 | 2,854 | 31.03% |
| GOOG250117C00195000 | 2024-05-22 1:52PM EDT | 195.00 | 11.25 | 10.50 | 10.70 | +0.70 | +6.64% | 3 | 1,524 | 30.52% |
| GOOG250117C00200000 | 2024-05-23 10:14AM EDT | 200.00 | 9.10 | 8.85 | 9.10 | 0.00 | - | 9 | 5,094 | 30.19% |
| GOOG250117C00205000 | 2024-05-23 9:53AM EDT | 205.00 | 7.81 | 7.50 | 7.65 | +0.33 | +4.41% | 14 | 554 | 29.82% |
| GOOG250117C00210000 | 2024-05-23 9:31AM EDT | 210.00 | 6.40 | 6.25 | 6.40 | +0.12 | +1.91% | 2 | 4,515 | 29.49% |
| GOOG250117C00215000 | 2024-05-22 12:07PM EDT | 215.00 | 5.23 | 5.20 | 5.40 | 0.00 | - | 33 | 331 | 29.36% |
| GOOG250117C00220000 | 2024-05-23 9:39AM EDT | 220.00 | 4.90 | 4.30 | 4.50 | +0.55 | +12.64% | 2 | 805 | 29.15% |
| GOOG250117C00225000 | 2024-05-23 10:25AM EDT | 225.00 | 3.70 | 3.55 | 3.70 | -0.10 | -2.63% | 1 | 2,127 | 28.88% |
| GOOG250117C00230000 | 2024-05-23 9:56AM EDT | 230.00 | 3.18 | 2.95 | 3.15 | -0.19 | -5.64% | 1 | 367 | 28.98% |
| GOOG250117C00240000 | 2024-05-22 1:18PM EDT | 240.00 | 2.12 | 2.05 | 2.20 | 0.00 | - | 3 | 1,685 | 28.92% |
| GOOG250117C00250000 | 2024-05-22 11:38AM EDT | 250.00 | 1.48 | 1.45 | 1.57 | 0.00 | - | 12 | 253 | 29.08% |
| GOOG250117C00260000 | 2024-05-23 10:33AM EDT | 260.00 | 1.10 | 1.05 | 1.10 | +0.01 | +0.92% | 1 | 539 | 29.14% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-05-20 12:27PM EDT | 45.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 3,490 | 60.94% |
| GOOG250117P00050000 | 2024-05-01 11:55AM EDT | 50.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 7,004 | 57.03% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 7 | 1,531 | 53.52% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 1,663 | 50.78% |
| GOOG250117P00065000 | 2024-05-10 11:48AM EDT | 65.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 1,680 | 50.98% |
| GOOG250117P00070000 | 2024-05-14 1:10PM EDT | 70.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 1 | 3,311 | 48.34% |
| GOOG250117P00075000 | 2024-05-15 12:51PM EDT | 75.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 1 | 5,233 | 46.19% |
| GOOG250117P00080000 | 2024-05-20 12:28PM EDT | 80.00 | 0.15 | 0.09 | 0.19 | 0.00 | - | 1 | 6,050 | 43.99% |
| GOOG250117P00085000 | 2024-05-20 12:29PM EDT | 85.00 | 0.20 | 0.13 | 0.24 | 0.00 | - | 4 | 5,718 | 42.29% |
| GOOG250117P00090000 | 2024-05-17 9:59AM EDT | 90.00 | 0.27 | 0.20 | 0.29 | 0.00 | - | 1 | 7,344 | 40.38% |
| GOOG250117P00095000 | 2024-05-21 9:58AM EDT | 95.00 | 0.33 | 0.26 | 0.37 | 0.00 | - | 1 | 4,446 | 38.92% |
| GOOG250117P00100000 | 2024-05-21 11:57AM EDT | 100.00 | 0.38 | 0.34 | 0.45 | 0.00 | - | 30 | 4,177 | 37.23% |
| GOOG250117P00105000 | 2024-05-20 10:14AM EDT | 105.00 | 0.45 | 0.44 | 0.55 | 0.00 | - | 150 | 2,772 | 35.67% |
| GOOG250117P00110000 | 2024-05-23 9:33AM EDT | 110.00 | 0.57 | 0.57 | 0.67 | -0.04 | -6.56% | 1 | 3,324 | 34.13% |
| GOOG250117P00115000 | 2024-05-21 3:55PM EDT | 115.00 | 0.75 | 0.72 | 0.83 | 0.00 | - | 5 | 3,526 | 32.79% |
| GOOG250117P00120000 | 2024-05-22 11:01AM EDT | 120.00 | 1.00 | 0.93 | 1.05 | 0.00 | - | 5 | 5,131 | 31.63% |
| GOOG250117P00125000 | 2024-05-22 10:34AM EDT | 125.00 | 1.25 | 1.23 | 1.31 | 0.00 | - | 20 | 5,356 | 30.43% |
| GOOG250117P00130000 | 2024-05-21 10:21AM EDT | 130.00 | 1.53 | 1.58 | 1.68 | 0.00 | - | 10 | 4,208 | 29.52% |
| GOOG250117P00135000 | 2024-05-22 3:00PM EDT | 135.00 | 2.06 | 2.02 | 2.13 | 0.00 | - | 10 | 3,581 | 28.58% |
| GOOG250117P00140000 | 2024-05-23 9:33AM EDT | 140.00 | 2.60 | 2.58 | 2.72 | -0.05 | -1.89% | 43 | 9,041 | 27.79% |
| GOOG250117P00145000 | 2024-05-23 10:12AM EDT | 145.00 | 3.30 | 3.35 | 3.40 | -0.03 | -0.90% | 17 | 14,048 | 26.89% |
| GOOG250117P00150000 | 2024-05-23 10:36AM EDT | 150.00 | 4.25 | 4.15 | 4.35 | +0.05 | +1.19% | 92 | 4,245 | 26.33% |
| GOOG250117P00155000 | 2024-05-23 10:37AM EDT | 155.00 | 5.30 | 5.30 | 5.40 | -0.05 | -0.93% | 46 | 1,721 | 25.56% |
| GOOG250117P00160000 | 2024-05-23 10:36AM EDT | 160.00 | 6.60 | 6.55 | 6.65 | +0.05 | +0.78% | 45 | 3,412 | 24.81% |
| GOOG250117P00165000 | 2024-05-23 10:06AM EDT | 165.00 | 8.00 | 8.00 | 8.25 | -0.06 | -0.74% | 42 | 2,150 | 24.30% |
| GOOG250117P00170000 | 2024-05-23 10:06AM EDT | 170.00 | 9.75 | 9.75 | 10.00 | -0.20 | -2.01% | 39 | 1,352 | 23.58% |
| GOOG250117P00175000 | 2024-05-23 10:07AM EDT | 175.00 | 11.70 | 11.80 | 12.00 | -0.21 | -1.76% | 37 | 458 | 22.84% |
| GOOG250117P00180000 | 2024-05-22 12:45PM EDT | 180.00 | 14.26 | 14.15 | 14.40 | 0.00 | - | 4 | 1,431 | 22.29% |
| GOOG250117P00185000 | 2024-05-22 2:27PM EDT | 185.00 | 17.00 | 16.80 | 17.05 | 0.00 | - | 4 | 88 | 21.66% |
| GOOG250117P00190000 | 2024-05-21 2:36PM EDT | 190.00 | 18.75 | 19.60 | 20.50 | 0.00 | - | 17 | 97 | 21.92% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 31.82% |
| GOOG250117P00200000 | 2024-05-21 10:16AM EDT | 200.00 | 25.12 | 26.05 | 26.90 | 0.00 | - | 25 | 165 | 19.88% |
| GOOG250117P00205000 | 2024-05-20 10:16AM EDT | 205.00 | 28.50 | 29.95 | 30.60 | 0.00 | - | 37 | 44 | 18.88% |
| GOOG250117P00210000 | 2024-05-20 11:13AM EDT | 210.00 | 33.08 | 33.80 | 34.45 | 0.00 | - | 8 | 21 | 17.35% |
| GOOG250117P00215000 | 2024-05-21 1:12PM EDT | 215.00 | 37.55 | 38.05 | 38.85 | 0.00 | - | 2 | 10 | 16.61% |
| GOOG250117P00220000 | 2024-05-21 12:21PM EDT | 220.00 | 41.70 | 42.85 | 43.30 | 0.00 | - | 1 | 1 | 14.77% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 39.72% |
© 2024 Yahoo. All rights reserved.