Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-06-11 1:38PM EDT | 45.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 125.55 | 130.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 115.75 | 120.40 | 0.00 | - | 2 | 27 | 65.92% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 106.95 | 108.00 | 112.30 | 0.00 | - | 1 | 17 | 90.15% |
| GOOG241220C00075000 | 2024-05-30 12:46PM EDT | 75.00 | 101.27 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.66 | 88.50 | 92.95 | 0.00 | - | 12 | 177 | 51.22% |
| GOOG241220C00095000 | 2024-06-14 10:48AM EDT | 95.00 | 85.67 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 0.00% |
| GOOG241220C00100000 | 2024-06-14 12:08PM EDT | 100.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 3 | 601 | 0.00% |
| GOOG241220C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 0.00% |
| GOOG241220C00110000 | 2024-06-17 11:10AM EDT | 110.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 3 | 791 | 0.00% |
| GOOG241220C00115000 | 2024-06-18 11:51AM EDT | 115.00 | 65.52 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| GOOG241220C00120000 | 2024-06-21 12:36PM EDT | 120.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 3 | 810 | 0.00% |
| GOOG241220C00125000 | 2024-06-20 9:30AM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 825 | 0.00% |
| GOOG241220C00130000 | 2024-06-21 11:54AM EDT | 130.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,077 | 0.00% |
| GOOG241220C00135000 | 2024-06-20 11:40AM EDT | 135.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2,660 | 0.00% |
| GOOG241220C00140000 | 2024-06-21 2:44PM EDT | 140.00 | 46.68 | 0.00 | 0.00 | 0.00 | - | 9 | 1,638 | 0.00% |
| GOOG241220C00145000 | 2024-06-21 12:21PM EDT | 145.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | 4 | 1,946 | 0.00% |
| GOOG241220C00150000 | 2024-06-21 2:54PM EDT | 150.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 56 | 5,761 | 0.00% |
| GOOG241220C00155000 | 2024-06-21 3:37PM EDT | 155.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4,799 | 0.00% |
| GOOG241220C00160000 | 2024-06-21 3:39PM EDT | 160.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 136 | 3,144 | 0.00% |
| GOOG241220C00165000 | 2024-06-21 2:58PM EDT | 165.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,825 | 0.00% |
| GOOG241220C00170000 | 2024-06-21 3:45PM EDT | 170.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 46 | 5,111 | 0.00% |
| GOOG241220C00175000 | 2024-06-21 3:43PM EDT | 175.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 19 | 2,910 | 0.00% |
| GOOG241220C00180000 | 2024-06-21 3:28PM EDT | 180.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 86 | 3,309 | 0.00% |
| GOOG241220C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1,642 | 3,117 | 0.78% |
| GOOG241220C00190000 | 2024-06-21 2:33PM EDT | 190.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 126 | 2,105 | 1.56% |
| GOOG241220C00195000 | 2024-06-21 2:59PM EDT | 195.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 11 | 979 | 3.13% |
| GOOG241220C00200000 | 2024-06-21 2:26PM EDT | 200.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 113 | 2,737 | 3.13% |
| GOOG241220C00205000 | 2024-06-21 1:28PM EDT | 205.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 54 | 616 | 3.13% |
| GOOG241220C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 4 | 2,662 | 6.25% |
| GOOG241220C00215000 | 2024-06-21 3:47PM EDT | 215.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 13 | 237 | 6.25% |
| GOOG241220C00220000 | 2024-06-21 1:21PM EDT | 220.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 643 | 6.25% |
| GOOG241220C00225000 | 2024-06-21 3:50PM EDT | 225.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 19 | 338 | 6.25% |
| GOOG241220C00230000 | 2024-06-21 12:46PM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 6.25% |
| GOOG241220C00235000 | 2024-06-21 3:50PM EDT | 235.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 6.25% |
| GOOG241220C00240000 | 2024-06-20 1:09PM EDT | 240.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| GOOG241220C00250000 | 2024-06-21 2:26PM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| GOOG241220C00260000 | 2024-06-20 3:47PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 73.44% |
| GOOG241220P00050000 | 2024-06-06 2:20PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,234 | 25.00% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 3,951 | 62.50% |
| GOOG241220P00060000 | 2024-05-17 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 943 | 59.96% |
| GOOG241220P00065000 | 2024-06-18 11:28AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 957 | 25.00% |
| GOOG241220P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 25.00% |
| GOOG241220P00075000 | 2024-06-20 1:24PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 800 | 25.00% |
| GOOG241220P00080000 | 2024-06-20 1:24PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 91 | 819 | 25.00% |
| GOOG241220P00085000 | 2024-06-20 1:24PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 1,849 | 25.00% |
| GOOG241220P00090000 | 2024-06-21 9:50AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,493 | 25.00% |
| GOOG241220P00095000 | 2024-06-18 10:40AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,945 | 25.00% |
| GOOG241220P00100000 | 2024-06-17 12:55PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 12.50% |
| GOOG241220P00105000 | 2024-06-13 3:06PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,019 | 12.50% |
| GOOG241220P00110000 | 2024-06-07 11:55AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 1,444 | 12.50% |
| GOOG241220P00115000 | 2024-06-21 11:46AM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 2,055 | 12.50% |
| GOOG241220P00120000 | 2024-06-18 12:36PM EDT | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,586 | 12.50% |
| GOOG241220P00125000 | 2024-06-21 2:40PM EDT | 125.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 3,848 | 12.50% |
| GOOG241220P00130000 | 2024-06-21 3:58PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 4,710 | 12.50% |
| GOOG241220P00135000 | 2024-06-21 10:54AM EDT | 135.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 117 | 2,527 | 6.25% |
| GOOG241220P00140000 | 2024-06-21 10:09AM EDT | 140.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 1,755 | 6.25% |
| GOOG241220P00145000 | 2024-06-21 12:25PM EDT | 145.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,987 | 6.25% |
| GOOG241220P00150000 | 2024-06-21 3:52PM EDT | 150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 116 | 2,897 | 6.25% |
| GOOG241220P00155000 | 2024-06-21 3:50PM EDT | 155.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 19 | 1,399 | 6.25% |
| GOOG241220P00160000 | 2024-06-21 3:14PM EDT | 160.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 56 | 493 | 3.13% |
| GOOG241220P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,720 | 3.13% |
| GOOG241220P00170000 | 2024-06-21 3:32PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 36 | 6,347 | 1.56% |
| GOOG241220P00175000 | 2024-06-21 3:33PM EDT | 175.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 62 | 539 | 0.78% |
| GOOG241220P00180000 | 2024-06-21 3:57PM EDT | 180.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 78 | 540 | 0.10% |
| GOOG241220P00185000 | 2024-06-21 3:30PM EDT | 185.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| GOOG241220P00190000 | 2024-06-13 11:41AM EDT | 190.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| GOOG241220P00195000 | 2024-05-28 9:33AM EDT | 195.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 0.00% |
| GOOG241220P00200000 | 2024-06-21 3:57PM EDT | 200.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 40.98% |
| GOOG241220P00210000 | 2024-06-21 1:28PM EDT | 210.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG241220P00215000 | 2024-05-20 9:53AM EDT | 215.00 | 36.20 | 38.45 | 41.40 | 0.00 | - | - | 6 | 34.96% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 53.05% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 44.04% |
© 2024 Yahoo. All rights reserved.