Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-05-21 9:52AM EDT | 70.00 | 111.37 | 108.00 | 112.50 | 0.00 | - | 1 | 6 | 76.16% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-05-10 9:37AM EDT | 80.00 | 92.60 | 98.50 | 103.25 | 0.00 | - | 9 | 28 | 69.98% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 89.35 | 93.65 | 0.00 | - | 30 | 14 | 64.06% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250321C00100000 | 2024-05-17 3:42PM EDT | 100.00 | 81.80 | 79.95 | 84.25 | 0.00 | - | 1 | 5,756 | 58.26% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 54.91% |
| GOOG250321C00110000 | 2024-05-21 12:08PM EDT | 110.00 | 74.35 | 70.75 | 75.10 | 0.00 | - | 1 | 39 | 53.42% |
| GOOG250321C00115000 | 2024-05-20 9:54AM EDT | 115.00 | 70.00 | 66.20 | 70.55 | 0.00 | - | 1 | 18 | 51.09% |
| GOOG250321C00120000 | 2024-05-17 2:35PM EDT | 120.00 | 63.98 | 61.85 | 65.85 | 0.00 | - | 3 | 26 | 54.29% |
| GOOG250321C00125000 | 2024-05-20 9:50AM EDT | 125.00 | 60.95 | 57.45 | 61.00 | 0.00 | - | 3 | 47 | 50.83% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 130.00 | 56.65 | 53.20 | 57.25 | 0.00 | - | 3 | 63 | 50.06% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 135.00 | 50.39 | 49.05 | 52.50 | 0.00 | - | 1 | 51 | 46.85% |
| GOOG250321C00140000 | 2024-05-22 12:34PM EDT | 140.00 | 46.20 | 46.15 | 47.20 | 0.00 | - | 2 | 310 | 42.50% |
| GOOG250321C00145000 | 2024-05-22 12:03PM EDT | 145.00 | 42.39 | 41.25 | 44.50 | 0.00 | - | 4 | 77 | 43.53% |
| GOOG250321C00150000 | 2024-05-22 1:09PM EDT | 150.00 | 40.14 | 37.70 | 40.10 | 0.00 | - | 4 | 269 | 40.93% |
| GOOG250321C00155000 | 2024-05-21 10:20AM EDT | 155.00 | 37.95 | 34.35 | 36.15 | 0.00 | - | 1 | 215 | 39.08% |
| GOOG250321C00160000 | 2024-05-21 3:55PM EDT | 160.00 | 33.55 | 31.10 | 33.90 | 0.00 | - | 5 | 2,363 | 40.03% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 165.00 | 25.47 | 27.40 | 29.00 | 0.00 | - | 8 | 3,163 | 36.21% |
| GOOG250321C00170000 | 2024-05-22 9:43AM EDT | 170.00 | 25.51 | 24.35 | 26.15 | 0.00 | - | 1 | 3,303 | 35.66% |
| GOOG250321C00175000 | 2024-05-23 9:30AM EDT | 175.00 | 23.49 | 22.40 | 23.55 | +0.50 | +2.17% | 2 | 179 | 35.25% |
| GOOG250321C00180000 | 2024-05-22 1:03PM EDT | 180.00 | 19.20 | 19.00 | 21.85 | 0.00 | - | 3 | 926 | 35.98% |
| GOOG250321C00185000 | 2024-05-22 2:10PM EDT | 185.00 | 17.85 | 17.40 | 18.45 | 0.00 | - | 2 | 271 | 33.80% |
| GOOG250321C00190000 | 2024-05-23 9:48AM EDT | 190.00 | 16.00 | 14.40 | 16.65 | +1.08 | +7.24% | 2 | 224 | 33.86% |
| GOOG250321C00195000 | 2024-05-22 12:44PM EDT | 195.00 | 13.75 | 13.35 | 14.70 | 0.00 | - | 1 | 166 | 33.44% |
| GOOG250321C00200000 | 2024-05-23 9:39AM EDT | 200.00 | 12.60 | 11.50 | 12.10 | +0.12 | +0.96% | 1 | 324 | 31.71% |
| GOOG250321C00205000 | 2024-05-21 3:25PM EDT | 205.00 | 11.00 | 9.20 | 10.90 | 0.00 | - | 21 | 219 | 31.97% |
| GOOG250321C00210000 | 2024-05-22 2:13PM EDT | 210.00 | 9.00 | 8.50 | 9.80 | 0.00 | - | 1 | 1,123 | 32.19% |
| GOOG250321C00220000 | 2024-05-22 12:52PM EDT | 220.00 | 6.40 | 6.10 | 7.45 | 0.00 | - | 1 | 463 | 31.73% |
| GOOG250321C00230000 | 2024-05-22 10:54AM EDT | 230.00 | 4.70 | 4.75 | 5.25 | 0.00 | - | 4 | 900 | 30.60% |
| GOOG250321C00240000 | 2024-05-20 1:41PM EDT | 240.00 | 3.71 | 3.50 | 5.15 | 0.00 | - | 1 | 26 | 33.26% |
| GOOG250321C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 2.74 | 1.82 | 3.05 | 0.00 | - | 3 | 12 | 30.63% |
| GOOG250321C00260000 | 2024-05-21 1:05PM EDT | 260.00 | 2.11 | 1.25 | 2.46 | 0.00 | - | 3 | 22 | 31.14% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 70.00 | 0.10 | 0.08 | 2.23 | 0.00 | - | 11 | 374 | 60.73% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.12 | 0.11 | 2.27 | 0.00 | - | 60 | 647 | 57.00% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 12.50% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 50.88% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 56.93% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 2.58 | 0.00 | - | 6 | 176 | 51.60% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 100.00 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 44.47% |
| GOOG250321P00105000 | 2024-05-21 11:15AM EDT | 105.00 | 1.04 | 0.00 | 2.84 | 0.00 | - | 1 | 173 | 45.91% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 110.00 | 1.33 | 0.00 | 3.10 | 0.00 | - | 1 | 230 | 43.71% |
| GOOG250321P00115000 | 2024-05-16 11:02AM EDT | 115.00 | 1.22 | 1.00 | 3.20 | 0.00 | - | 11 | 492 | 40.89% |
| GOOG250321P00120000 | 2024-05-22 1:38PM EDT | 120.00 | 1.55 | 1.28 | 3.60 | 0.00 | - | 1 | 174 | 39.19% |
| GOOG250321P00125000 | 2024-05-20 10:07AM EDT | 125.00 | 1.78 | 1.58 | 2.17 | 0.00 | - | 1 | 6,281 | 30.96% |
| GOOG250321P00130000 | 2024-05-21 1:48PM EDT | 130.00 | 2.21 | 1.98 | 4.25 | 0.00 | - | 6 | 2,037 | 35.06% |
| GOOG250321P00135000 | 2024-05-20 9:33AM EDT | 135.00 | 2.85 | 2.44 | 4.00 | 0.00 | - | 2 | 114 | 31.32% |
| GOOG250321P00140000 | 2024-05-22 10:06AM EDT | 140.00 | 3.60 | 3.25 | 5.10 | 0.00 | - | 3 | 1,464 | 31.23% |
| GOOG250321P00145000 | 2024-05-20 9:59AM EDT | 145.00 | 4.20 | 2.81 | 5.60 | 0.00 | - | 5 | 218 | 29.34% |
| GOOG250321P00150000 | 2024-05-22 12:58PM EDT | 150.00 | 5.58 | 5.15 | 7.15 | 0.00 | - | 1 | 337 | 29.54% |
| GOOG250321P00155000 | 2024-05-22 12:03PM EDT | 155.00 | 6.90 | 6.25 | 6.95 | 0.00 | - | 2 | 402 | 25.92% |
| GOOG250321P00160000 | 2024-05-22 9:42AM EDT | 160.00 | 8.05 | 7.75 | 8.50 | 0.00 | - | 1 | 371 | 25.54% |
| GOOG250321P00165000 | 2024-05-21 10:56AM EDT | 165.00 | 9.15 | 9.00 | 10.30 | 0.00 | - | 19 | 1,067 | 25.20% |
| GOOG250321P00170000 | 2024-05-21 9:53AM EDT | 170.00 | 11.31 | 11.20 | 11.90 | 0.00 | - | 1 | 1,030 | 24.16% |
| GOOG250321P00175000 | 2024-05-21 12:01PM EDT | 175.00 | 12.95 | 13.20 | 14.65 | 0.00 | - | 3 | 5 | 24.59% |
| GOOG250321P00180000 | 2024-05-20 1:37PM EDT | 180.00 | 15.65 | 14.65 | 16.30 | 0.00 | - | 30 | 48 | 22.89% |
| GOOG250321P00185000 | 2024-05-20 11:04AM EDT | 185.00 | 17.65 | 17.25 | 19.05 | 0.00 | - | 1 | 2 | 22.52% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 190.00 | 28.15 | 19.40 | 22.00 | 0.00 | - | 9 | 7 | 22.06% |
| GOOG250321P00195000 | 2024-05-15 9:42AM EDT | 195.00 | 26.62 | 22.55 | 26.25 | 0.00 | - | - | 2 | 23.34% |
| GOOG250321P00200000 | 2024-05-20 9:39AM EDT | 200.00 | 26.70 | 26.65 | 28.85 | 0.00 | - | 36 | 22 | 21.49% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 22.78% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 210.00 | 40.98 | 34.05 | 36.20 | 0.00 | - | 2 | 1 | 20.09% |
© 2024 Yahoo. All rights reserved.