Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM 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 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 912.40% |
| GOOG241018C00075000 | 2024-08-30 11:31AM EDT | 75.00 | 89.00 | 89.15 | 91.80 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 80.00 | 96.66 | 100.90 | 104.00 | 0.00 | - | 1 | 2 | 949.41% |
| GOOG241018C00085000 | 2024-08-30 3:50PM EDT | 85.00 | 80.10 | 78.70 | 82.35 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00090000 | 2024-10-01 11:17AM EDT | 90.00 | 76.25 | 74.95 | 78.95 | 0.00 | - | 1 | 21 | 334.96% |
| GOOG241018C00095000 | 2024-09-06 12:55PM EDT | 95.00 | 58.43 | 73.50 | 75.15 | 0.00 | - | 28 | 30 | 339.26% |
| GOOG241018C00100000 | 2024-10-11 3:54PM EDT | 100.00 | 64.26 | 65.55 | 69.00 | 0.00 | - | 6 | 318 | 289.45% |
| GOOG241018C00105000 | 2024-10-14 3:40PM EDT | 105.00 | 61.96 | 60.50 | 64.00 | 0.00 | - | 100 | 146 | 266.02% |
| GOOG241018C00110000 | 2024-10-10 3:05PM EDT | 110.00 | 53.52 | 55.45 | 58.95 | 0.00 | - | 5 | 336 | 239.94% |
| GOOG241018C00115000 | 2024-10-09 11:35AM EDT | 115.00 | 47.95 | 50.80 | 53.95 | 0.00 | - | 8 | 105 | 218.56% |
| GOOG241018C00120000 | 2024-10-14 9:30AM EDT | 120.00 | 44.97 | 0.00 | 48.15 | 0.00 | - | 1 | 196 | 0.00% |
| GOOG241018C00125000 | 2024-10-03 3:58PM EDT | 125.00 | 42.52 | 41.05 | 43.40 | 0.00 | - | 115 | 609 | 126.56% |
| GOOG241018C00130000 | 2024-10-11 3:16PM EDT | 130.00 | 35.19 | 35.85 | 38.45 | 0.00 | - | 13 | 928 | 119.53% |
| GOOG241018C00135000 | 2024-10-14 12:41PM EDT | 135.00 | 31.45 | 30.85 | 33.15 | 0.00 | - | 10 | 265 | 0.00% |
| GOOG241018C00140000 | 2024-10-14 2:57PM EDT | 140.00 | 26.65 | 25.85 | 28.15 | 0.00 | - | 103 | 5,511 | 0.00% |
| GOOG241018C00141000 | 2024-10-09 11:15AM EDT | 141.00 | 21.85 | 24.15 | 28.45 | 0.00 | - | - | 8 | 136.33% |
| GOOG241018C00142000 | 2024-10-10 2:50PM EDT | 142.00 | 21.66 | 23.50 | 27.45 | 0.00 | - | - | 1 | 132.23% |
| GOOG241018C00143000 | 2024-10-09 11:15AM EDT | 143.00 | 19.90 | 23.30 | 25.35 | 0.00 | - | - | 5 | 65.63% |
| GOOG241018C00144000 | 2024-10-10 2:51PM EDT | 144.00 | 19.68 | 21.40 | 25.00 | 0.00 | - | - | 5 | 108.30% |
| GOOG241018C00145000 | 2024-10-14 3:49PM EDT | 145.00 | 22.21 | 22.10 | 23.45 | 0.00 | - | 20 | 578 | 74.61% |
| GOOG241018C00146000 | 2024-10-11 11:12AM EDT | 146.00 | 18.62 | 19.20 | 23.50 | 0.00 | - | - | 5 | 117.53% |
| GOOG241018C00147000 | 2024-10-09 10:48AM EDT | 147.00 | 16.40 | 18.20 | 22.50 | 0.00 | - | - | 2 | 113.43% |
| GOOG241018C00148000 | 2024-10-11 11:06AM EDT | 148.00 | 16.88 | 18.25 | 20.40 | 0.00 | - | - | 2 | 60.94% |
| GOOG241018C00150000 | 2024-10-14 3:26PM EDT | 150.00 | 16.58 | 15.25 | 19.10 | 0.00 | - | 20 | 2,063 | 89.40% |
| GOOG241018C00152500 | 2024-10-14 11:59AM EDT | 152.50 | 13.75 | 13.80 | 15.55 | 0.00 | - | 5 | 149 | 0.00% |
| GOOG241018C00155000 | 2024-10-14 3:58PM EDT | 155.00 | 11.50 | 13.35 | 13.35 | 0.00 | - | 105 | 1,841 | 35.94% |
| GOOG241018C00157500 | 2024-10-14 2:36PM EDT | 157.50 | 9.15 | 7.75 | 12.05 | 0.00 | - | 22 | 177 | 71.05% |
| GOOG241018C00160000 | 2024-10-15 9:30AM EDT | 160.00 | 6.90 | 7.10 | 7.65 | +0.25 | +3.76% | 3 | 3,368 | 0.00% |
| GOOG241018C00162500 | 2024-10-14 3:54PM EDT | 162.50 | 4.45 | 5.30 | 5.60 | 0.00 | - | 522 | 4,325 | 0.00% |
| GOOG241018C00165000 | 2024-10-15 9:32AM EDT | 165.00 | 3.20 | 3.10 | 3.30 | +0.70 | +26.92% | 260 | 8,468 | 0.00% |
| GOOG241018C00167500 | 2024-10-15 9:33AM EDT | 167.50 | 1.70 | 1.56 | 1.61 | +0.53 | +44.54% | 243 | 5,553 | 16.46% |
| GOOG241018C00170000 | 2024-10-15 9:32AM EDT | 170.00 | 0.70 | 0.63 | 0.66 | +0.22 | +45.83% | 429 | 18,143 | 18.90% |
| GOOG241018C00172500 | 2024-10-15 9:31AM EDT | 172.50 | 0.20 | 0.22 | 0.24 | +0.05 | +33.33% | 44 | 3,694 | 20.75% |
| GOOG241018C00175000 | 2024-10-15 9:32AM EDT | 175.00 | 0.07 | 0.06 | 0.07 | +0.02 | +50.00% | 17 | 13,578 | 21.78% |
| GOOG241018C00177500 | 2024-10-15 9:32AM EDT | 177.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 11 | 1,631 | 25.39% |
| GOOG241018C00180000 | 2024-10-15 9:30AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 7,746 | 28.13% |
| GOOG241018C00182500 | 2024-10-14 3:47PM EDT | 182.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 145 | 327 | 36.33% |
| GOOG241018C00185000 | 2024-10-14 3:53PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 383 | 7,974 | 42.77% |
| GOOG241018C00187500 | 2024-10-11 12:55PM EDT | 187.50 | 0.01 | - | 0.27 | 0.00 | - | - | 70 | 64.06% |
| GOOG241018C00190000 | 2024-10-14 3:00PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 6,449 | 25.00% |
| GOOG241018C00192500 | 2024-10-11 10:13AM EDT | 192.50 | 0.01 | - | 0.27 | 0.00 | - | - | 240 | 75.98% |
| GOOG241018C00195000 | 2024-10-14 10:55AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 3,069 | 25.00% |
| GOOG241018C00200000 | 2024-10-14 3:16PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,663 | 25.00% |
| GOOG241018C00205000 | 2024-10-14 1:03PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,781 | 50.00% |
| GOOG241018C00210000 | 2024-10-14 3:40PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,540 | 50.00% |
| GOOG241018C00215000 | 2024-10-08 11:44AM EDT | 215.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 40 | 225 | 110.35% |
| GOOG241018C00220000 | 2024-10-09 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,512 | 50.00% |
| GOOG241018C00225000 | 2024-10-08 2:53PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 400 | 50.00% |
| GOOG241018C00230000 | 2024-10-08 2:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 3,800 | 96.88% |
| GOOG241018C00235000 | 2024-09-25 1:41PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 91 | 100.00% |
| GOOG241018C00240000 | 2024-09-19 2:02PM EDT | 240.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2,919 | 144.92% |
| GOOG241018C00245000 | 2024-09-23 12:03PM EDT | 245.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 158.20% |
| GOOG241018C00250000 | 2024-09-23 11:58AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 660 | 125.00% |
| GOOG241018C00260000 | 2024-09-16 1:01PM EDT | 260.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 135 | 178.91% |
| GOOG241018C00270000 | 2024-09-13 1:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 448 | 137.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-09-11 3:05PM EDT | 70.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 69 | 394.14% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 317.19% |
| GOOG241018P00080000 | 2024-08-26 9:57AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 139 | 225.00% |
| GOOG241018P00085000 | 2024-08-14 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| GOOG241018P00090000 | 2024-10-07 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 88 | 263.67% |
| GOOG241018P00095000 | 2024-10-03 12:48PM EDT | 95.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 100 | 242.97% |
| GOOG241018P00100000 | 2024-09-30 1:35PM EDT | 100.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 117 | 223.05% |
| GOOG241018P00105000 | 2024-10-11 3:25PM EDT | 105.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 40 | 192 | 204.30% |
| GOOG241018P00110000 | 2024-10-15 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.53 | +0.01 | +100.00% | 9 | 314 | 205.86% |
| GOOG241018P00115000 | 2024-10-09 10:35AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 2,013 | 142.19% |
| GOOG241018P00120000 | 2024-10-11 10:00AM EDT | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 638 | 120.31% |
| GOOG241018P00125000 | 2024-10-14 11:59AM EDT | 125.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 1,244 | 135.55% |
| GOOG241018P00130000 | 2024-10-11 3:29PM EDT | 130.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 124 | 2,183 | 120.70% |
| GOOG241018P00135000 | 2024-10-14 12:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 2,291 | 71.88% |
| GOOG241018P00138000 | 2024-10-11 3:08PM EDT | 138.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | - | 64 | 96.09% |
| GOOG241018P00140000 | 2024-10-14 3:36PM EDT | 140.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 721 | 10,688 | 90.23% |
| GOOG241018P00141000 | 2024-10-14 3:59PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 50.00% |
| GOOG241018P00142000 | 2024-10-09 9:57AM EDT | 142.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | - | 9 | 84.18% |
| GOOG241018P00143000 | 2024-10-11 11:19AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| GOOG241018P00144000 | 2024-10-10 2:50PM EDT | 144.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | - | 13 | 78.32% |
| GOOG241018P00145000 | 2024-10-15 9:32AM EDT | 145.00 | 0.05 | 0.01 | 0.05 | +0.03 | +300.00% | 25 | 4,594 | 60.16% |
| GOOG241018P00146000 | 2024-10-14 1:11PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| GOOG241018P00147000 | 2024-10-14 9:50AM EDT | 147.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 45 | 146 | 69.92% |
| GOOG241018P00148000 | 2024-10-14 12:04PM EDT | 148.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 46 | 62 | 66.99% |
| GOOG241018P00149000 | 2024-10-14 11:40AM EDT | 149.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 68 | 50.39% |
| GOOG241018P00150000 | 2024-10-14 3:21PM EDT | 150.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 558 | 4,932 | 50.00% |
| GOOG241018P00152500 | 2024-10-14 3:59PM EDT | 152.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 58 | 495 | 45.12% |
| GOOG241018P00155000 | 2024-10-15 9:32AM EDT | 155.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 22 | 12,182 | 39.84% |
| GOOG241018P00157500 | 2024-10-14 3:59PM EDT | 157.50 | 0.10 | 0.07 | 0.09 | 0.00 | - | 348 | 3,627 | 35.55% |
| GOOG241018P00160000 | 2024-10-15 9:30AM EDT | 160.00 | 0.12 | 0.12 | 0.15 | -0.06 | -30.00% | 6 | 7,150 | 31.74% |
| GOOG241018P00162500 | 2024-10-15 9:31AM EDT | 162.50 | 0.28 | 0.30 | 0.33 | -0.13 | -29.55% | 56 | 3,926 | 29.69% |
| GOOG241018P00165000 | 2024-10-15 9:32AM EDT | 165.00 | 0.65 | 0.68 | 0.72 | -0.37 | -35.58% | 52 | 7,201 | 27.95% |
| GOOG241018P00167500 | 2024-10-14 3:57PM EDT | 167.50 | 2.20 | 1.82 | 2.05 | 0.00 | - | 556 | 817 | 34.77% |
| GOOG241018P00170000 | 2024-10-14 3:52PM EDT | 170.00 | 3.88 | 3.30 | 3.70 | 0.00 | - | 225 | 2,969 | 39.33% |
| GOOG241018P00172500 | 2024-10-14 12:41PM EDT | 172.50 | 6.20 | 5.10 | 5.55 | 0.00 | - | 3 | 111 | 42.29% |
| GOOG241018P00175000 | 2024-10-14 9:31AM EDT | 175.00 | 9.81 | 7.20 | 7.80 | 0.00 | - | 1 | 241 | 48.66% |
| GOOG241018P00177500 | 2024-10-10 10:19AM EDT | 177.50 | 14.20 | 8.15 | 12.45 | 0.00 | - | 21 | 0 | 58.30% |
| GOOG241018P00180000 | 2024-10-14 3:57PM EDT | 180.00 | 13.65 | 11.85 | 13.60 | 0.00 | - | 660 | 346 | 65.67% |
| GOOG241018P00182500 | 2024-09-25 3:35PM EDT | 182.50 | 19.50 | 13.15 | 17.45 | 0.00 | - | - | 0 | 75.88% |
| GOOG241018P00185000 | 2024-10-14 3:57PM EDT | 185.00 | 18.70 | 17.05 | 19.40 | 0.00 | - | 742 | 407 | 93.70% |
| GOOG241018P00187500 | 2024-10-11 11:41AM EDT | 187.50 | 23.10 | 18.65 | 21.90 | 0.00 | - | - | 3 | 91.16% |
| GOOG241018P00190000 | 2024-10-14 3:57PM EDT | 190.00 | 23.60 | 21.65 | 24.55 | 0.00 | - | 151 | 109 | 106.89% |
| GOOG241018P00195000 | 2024-10-14 3:57PM EDT | 195.00 | 28.35 | 26.85 | 29.75 | 0.00 | - | 130 | 42 | 126.76% |
| GOOG241018P00200000 | 2024-07-29 9:37AM EDT | 200.00 | 29.44 | 32.25 | 35.25 | 0.00 | - | 5 | 0 | 152.10% |
| GOOG241018P00205000 | 2024-10-01 1:29PM EDT | 205.00 | 37.85 | 36.05 | 40.10 | 0.00 | - | 1 | 0 | 148.24% |
| GOOG241018P00210000 | 2024-10-01 3:48PM EDT | 210.00 | 41.25 | 40.65 | 44.95 | 0.00 | - | 1 | 0 | 152.05% |
| GOOG241018P00215000 | 2024-08-20 3:50PM EDT | 215.00 | 45.55 | 49.60 | 53.85 | 0.00 | - | - | 0 | 257.45% |
| GOOG241018P00220000 | 2024-08-23 3:45PM EDT | 220.00 | 53.10 | 53.90 | 57.45 | 0.00 | - | 4 | 0 | 250.05% |
| GOOG241018P00225000 | 2024-10-03 2:58PM EDT | 225.00 | 57.70 | 55.35 | 59.90 | 0.00 | - | - | 0 | 178.66% |
| GOOG241018P00230000 | 2024-08-23 12:05PM EDT | 230.00 | 63.80 | 63.90 | 67.50 | 0.00 | - | 1 | 0 | 275.83% |
| GOOG241018P00260000 | 2024-08-30 3:50PM EDT | 260.00 | 95.45 | 93.45 | 96.10 | 0.00 | - | 1 | 0 | 317.87% |
© 2024 Yahoo. All rights reserved.