Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-05-29 10:17AM EDT | 60.00 | 118.44 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240920C00070000 | 2024-06-04 11:24AM EDT | 70.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 4 | 470 | 0.00% |
| GOOG240920C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 23 | 158 | 0.00% |
| GOOG240920C00080000 | 2024-06-21 10:13AM EDT | 80.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 0.00% |
| GOOG240920C00090000 | 2024-06-20 12:30PM EDT | 90.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 0.00% |
| GOOG240920C00095000 | 2024-06-11 9:49AM EDT | 95.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,678 | 0.00% |
| GOOG240920C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 200 | 479 | 0.00% |
| GOOG240920C00105000 | 2024-06-11 12:41PM EDT | 105.00 | 72.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,127 | 0.00% |
| GOOG240920C00110000 | 2024-06-21 3:30PM EDT | 110.00 | 73.08 | 0.00 | 0.00 | 0.00 | - | 101 | 2,789 | 0.00% |
| GOOG240920C00115000 | 2024-06-21 2:16PM EDT | 115.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 0.00% |
| GOOG240920C00120000 | 2024-06-21 12:39PM EDT | 120.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | 13 | 3,461 | 0.00% |
| GOOG240920C00125000 | 2024-06-21 12:03PM EDT | 125.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 22 | 6,823 | 0.00% |
| GOOG240920C00130000 | 2024-06-21 2:14PM EDT | 130.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 43 | 4,596 | 0.00% |
| GOOG240920C00135000 | 2024-06-21 2:06PM EDT | 135.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,422 | 0.00% |
| GOOG240920C00140000 | 2024-06-21 1:46PM EDT | 140.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 14 | 3,960 | 0.00% |
| GOOG240920C00145000 | 2024-06-21 3:51PM EDT | 145.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 15 | 7,916 | 0.00% |
| GOOG240920C00150000 | 2024-06-21 3:27PM EDT | 150.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 45 | 5,989 | 0.00% |
| GOOG240920C00155000 | 2024-06-21 3:47PM EDT | 155.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 102 | 5,969 | 0.00% |
| GOOG240920C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 49 | 19,114 | 0.00% |
| GOOG240920C00165000 | 2024-06-21 2:47PM EDT | 165.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 46 | 4,609 | 0.00% |
| GOOG240920C00170000 | 2024-06-21 2:33PM EDT | 170.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 74 | 3,607 | 0.00% |
| GOOG240920C00175000 | 2024-06-21 3:47PM EDT | 175.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 217 | 3,430 | 0.00% |
| GOOG240920C00180000 | 2024-06-21 3:50PM EDT | 180.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 544 | 12,910 | 0.00% |
| GOOG240920C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 319 | 4,779 | 1.56% |
| GOOG240920C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 249 | 10,180 | 3.13% |
| GOOG240920C00195000 | 2024-06-21 3:40PM EDT | 195.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 62 | 2,214 | 3.13% |
| GOOG240920C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 396 | 4,140 | 6.25% |
| GOOG240920C00205000 | 2024-06-21 2:10PM EDT | 205.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 34 | 4,418 | 6.25% |
| GOOG240920C00210000 | 2024-06-21 3:47PM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 82 | 1,143 | 6.25% |
| GOOG240920C00215000 | 2024-06-21 3:37PM EDT | 215.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 29 | 1,401 | 6.25% |
| GOOG240920C00220000 | 2024-06-21 2:00PM EDT | 220.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 895 | 6.25% |
| GOOG240920C00225000 | 2024-06-21 1:36PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,896 | 12.50% |
| GOOG240920C00230000 | 2024-06-21 3:44PM EDT | 230.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 57 | 480 | 12.50% |
| GOOG240920C00240000 | 2024-06-21 11:55AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 12.50% |
| GOOG240920C00250000 | 2024-06-21 11:52AM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| GOOG240920C00260000 | 2024-06-21 3:08PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 91 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-06-20 10:57AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 1,678 | 50.00% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 96.88% |
| GOOG240920P00055000 | 2024-05-29 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,411 | 50.00% |
| GOOG240920P00060000 | 2024-06-18 2:42PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,293 | 50.00% |
| GOOG240920P00065000 | 2024-06-21 10:27AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,853 | 50.00% |
| GOOG240920P00070000 | 2024-05-31 1:17PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,521 | 50.00% |
| GOOG240920P00075000 | 2024-06-18 11:16AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 2,068 | 25.00% |
| GOOG240920P00080000 | 2024-06-18 12:05PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 1,455 | 25.00% |
| GOOG240920P00085000 | 2024-06-18 11:17AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 747 | 25.00% |
| GOOG240920P00090000 | 2024-06-21 10:19AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 25.00% |
| GOOG240920P00095000 | 2024-06-13 2:13PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,348 | 25.00% |
| GOOG240920P00100000 | 2024-06-21 2:04PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 2,417 | 25.00% |
| GOOG240920P00105000 | 2024-06-05 12:05PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 4,353 | 25.00% |
| GOOG240920P00110000 | 2024-06-21 3:30PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 2,034 | 25.00% |
| GOOG240920P00115000 | 2024-06-21 1:53PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,571 | 25.00% |
| GOOG240920P00120000 | 2024-06-21 2:03PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 190 | 6,527 | 12.50% |
| GOOG240920P00125000 | 2024-06-21 2:37PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 4,401 | 12.50% |
| GOOG240920P00130000 | 2024-06-21 12:01PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 6,061 | 12.50% |
| GOOG240920P00135000 | 2024-06-21 2:38PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 4,520 | 12.50% |
| GOOG240920P00140000 | 2024-06-21 1:53PM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 6,426 | 12.50% |
| GOOG240920P00145000 | 2024-06-21 2:49PM EDT | 145.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 5,744 | 12.50% |
| GOOG240920P00150000 | 2024-06-21 3:52PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 44 | 3,849 | 6.25% |
| GOOG240920P00155000 | 2024-06-21 2:26PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 2,656 | 6.25% |
| GOOG240920P00160000 | 2024-06-21 3:42PM EDT | 160.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 87 | 5,546 | 6.25% |
| GOOG240920P00165000 | 2024-06-21 2:44PM EDT | 165.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 234 | 3,119 | 3.13% |
| GOOG240920P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 202 | 5,056 | 3.13% |
| GOOG240920P00175000 | 2024-06-21 3:50PM EDT | 175.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 191 | 3,262 | 1.56% |
| GOOG240920P00180000 | 2024-06-21 3:47PM EDT | 180.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 126 | 2,074 | 0.10% |
| GOOG240920P00185000 | 2024-06-21 3:16PM EDT | 185.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 80 | 383 | 0.00% |
| GOOG240920P00190000 | 2024-06-21 3:47PM EDT | 190.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 195.00 | 20.15 | 15.15 | 18.80 | 0.00 | - | 5 | 20 | 26.29% |
| GOOG240920P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240920P00210000 | 2024-06-13 10:20AM EDT | 210.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 141.46% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 53.92% |
© 2024 Yahoo. All rights reserved.