Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218C00095000 | 2024-07-02 1:31PM EDT | 95.00 | 101.75 | 100.50 | 105.50 | 0.00 | - | 1 | 0 | 54.46% |
| GOOG261218C00100000 | 2024-07-02 2:39PM EDT | 100.00 | 97.80 | 96.50 | 101.50 | 0.00 | - | 1 | 7 | 53.04% |
| GOOG261218C00105000 | 2024-06-28 3:10PM EDT | 105.00 | 93.75 | 92.50 | 97.50 | 0.00 | - | 5 | 0 | 51.62% |
| GOOG261218C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 87.76 | 89.00 | 93.50 | 0.00 | - | 11 | 7 | 50.20% |
| GOOG261218C00115000 | 2024-06-28 3:47PM EDT | 115.00 | 85.92 | 85.00 | 89.50 | 0.00 | - | 5 | 0 | 48.77% |
| GOOG261218C00125000 | 2024-06-28 2:11PM EDT | 125.00 | 78.67 | 78.00 | 81.50 | 0.00 | - | 13 | 15 | 45.91% |
| GOOG261218C00130000 | 2024-06-26 12:10PM EDT | 130.00 | 75.50 | 74.00 | 78.00 | 0.00 | - | - | 0 | 45.09% |
| GOOG261218C00135000 | 2024-06-28 9:35AM EDT | 135.00 | 71.05 | 71.00 | 74.45 | 0.00 | - | 10 | 0 | 44.17% |
| GOOG261218C00145000 | 2024-07-02 11:39AM EDT | 145.00 | 64.42 | 64.50 | 68.40 | 0.00 | - | 2 | 5 | 43.34% |
| GOOG261218C00150000 | 2024-07-02 3:09PM EDT | 150.00 | 61.01 | 61.00 | 64.95 | -1.79 | -2.85% | 1 | 0 | 42.35% |
| GOOG261218C00155000 | 2024-07-03 12:38PM EDT | 155.00 | 59.57 | 58.00 | 61.95 | -0.06 | -0.10% | 4 | 11 | 41.79% |
| GOOG261218C00160000 | 2024-07-02 2:42PM EDT | 160.00 | 56.11 | 55.00 | 58.95 | 0.00 | - | 4 | 0 | 41.16% |
| GOOG261218C00165000 | 2024-06-28 2:43PM EDT | 165.00 | 52.80 | 52.00 | 56.50 | 0.00 | - | 1 | 0 | 41.01% |
| GOOG261218C00170000 | 2024-07-02 1:26PM EDT | 170.00 | 50.95 | 49.55 | 52.70 | 0.00 | - | 7 | 30 | 39.50% |
| GOOG261218C00175000 | 2024-07-03 10:17AM EDT | 175.00 | 48.34 | 46.50 | 50.50 | -0.53 | -1.08% | 1 | 7 | 39.45% |
| GOOG261218C00180000 | 2024-07-03 12:27PM EDT | 180.00 | 45.20 | 45.00 | 47.95 | +1.55 | +3.55% | 1 | 0 | 39.00% |
| GOOG261218C00185000 | 2024-07-03 11:08AM EDT | 185.00 | 43.03 | 41.50 | 45.45 | +0.21 | +0.49% | 1 | 88 | 38.54% |
| GOOG261218C00190000 | 2024-07-02 2:39PM EDT | 190.00 | 39.95 | 39.00 | 42.85 | 0.00 | - | 1 | 0 | 37.92% |
| GOOG261218C00195000 | 2024-07-03 12:27PM EDT | 195.00 | 39.50 | 37.05 | 40.85 | +3.38 | +9.36% | 4 | 6 | 37.77% |
| GOOG261218C00200000 | 2024-07-03 12:12PM EDT | 200.00 | 36.66 | 34.50 | 38.50 | +1.94 | +5.59% | 3 | 51 | 37.25% |
| GOOG261218C00205000 | 2024-06-27 11:05AM EDT | 205.00 | 35.10 | 32.55 | 36.35 | 0.00 | - | - | 3 | 36.85% |
| GOOG261218C00210000 | 2024-07-03 12:02PM EDT | 210.00 | 32.00 | 30.55 | 33.55 | +0.25 | +0.79% | 2 | 6 | 35.83% |
| GOOG261218C00215000 | 2024-07-03 11:54AM EDT | 215.00 | 29.82 | 29.00 | 32.45 | +0.30 | +1.02% | 1 | 0 | 36.20% |
| GOOG261218C00220000 | 2024-07-02 9:31AM EDT | 220.00 | 27.77 | 27.00 | 31.00 | 0.00 | - | 1 | 5 | 36.21% |
| GOOG261218C00225000 | 2024-07-02 11:56AM EDT | 225.00 | 25.97 | 25.55 | 29.05 | 0.00 | - | 2 | 13 | 35.73% |
| GOOG261218C00230000 | 2024-07-03 9:30AM EDT | 230.00 | 25.15 | 24.05 | 27.90 | -0.45 | -1.76% | 1 | 22 | 35.88% |
| GOOG261218C00235000 | 2024-07-02 11:48AM EDT | 235.00 | 24.15 | 22.50 | 26.40 | 0.00 | - | 2 | 30 | 35.68% |
| GOOG261218C00240000 | 2024-07-03 12:36PM EDT | 240.00 | 22.91 | 21.00 | 23.90 | +1.10 | +5.04% | 2 | 5 | 34.56% |
| GOOG261218C00245000 | 2024-07-03 11:00AM EDT | 245.00 | 19.75 | 19.50 | 23.50 | -1.21 | -5.77% | 7 | 6 | 35.21% |
| GOOG261218C00250000 | 2024-07-03 12:01PM EDT | 250.00 | 18.30 | 18.50 | 22.55 | -2.35 | -11.38% | 4 | 11 | 35.33% |
| GOOG261218C00260000 | 2024-07-02 1:01PM EDT | 260.00 | 17.50 | 16.95 | 19.80 | 0.00 | - | 1 | 2 | 34.68% |
| GOOG261218C00265000 | 2024-07-01 2:38PM EDT | 265.00 | 16.15 | 15.00 | 19.45 | 0.00 | - | 12 | 18 | 35.21% |
| GOOG261218C00270000 | 2024-07-03 9:58AM EDT | 270.00 | 15.70 | 14.05 | 17.05 | +1.27 | +8.80% | 6 | 120 | 33.82% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218P00095000 | 2024-07-02 11:21AM EDT | 95.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 38.26% |
| GOOG261218P00105000 | 2024-07-02 11:21AM EDT | 105.00 | 3.33 | 1.01 | 5.40 | 0.00 | - | 20 | 35 | 34.53% |
| GOOG261218P00115000 | 2024-07-02 2:51PM EDT | 115.00 | 4.54 | 2.50 | 4.70 | 0.00 | - | 1 | 2 | 28.92% |
| GOOG261218P00125000 | 2024-07-02 1:39PM EDT | 125.00 | 6.20 | 4.00 | 6.40 | 0.00 | - | 5 | 0 | 28.03% |
| GOOG261218P00130000 | 2024-07-02 10:54AM EDT | 130.00 | 6.70 | 5.00 | 7.40 | 0.00 | - | 1 | 0 | 27.62% |
| GOOG261218P00140000 | 2024-06-28 9:44AM EDT | 140.00 | 8.50 | 7.00 | 9.75 | +0.33 | +4.04% | 10 | 10 | 26.86% |
| GOOG261218P00145000 | 2024-07-02 1:51PM EDT | 145.00 | 10.60 | 9.05 | 10.95 | 0.00 | - | 38 | 58 | 26.32% |
| GOOG261218P00150000 | 2024-07-02 1:42PM EDT | 150.00 | 11.95 | 10.05 | 13.45 | 0.00 | - | 8 | 0 | 27.14% |
| GOOG261218P00155000 | 2024-06-27 3:58PM EDT | 155.00 | 13.60 | 11.50 | 14.65 | 0.00 | - | - | 0 | 26.33% |
| GOOG261218P00160000 | 2024-07-01 1:02PM EDT | 160.00 | 15.15 | 13.00 | 16.35 | 0.00 | - | 3 | 4 | 25.95% |
| GOOG261218P00170000 | 2024-07-01 10:28AM EDT | 170.00 | 18.88 | 16.60 | 20.00 | 0.00 | - | 15 | 41 | 25.09% |
| GOOG261218P00175000 | 2024-07-02 1:17PM EDT | 175.00 | 20.80 | 18.50 | 21.70 | 0.00 | - | 8 | 41 | 24.39% |
| GOOG261218P00180000 | 2024-07-02 3:50PM EDT | 180.00 | 22.70 | 20.50 | 24.10 | 0.00 | - | 2 | 6 | 24.21% |
| GOOG261218P00185000 | 2024-07-03 12:36PM EDT | 185.00 | 24.58 | 22.60 | 25.75 | -0.42 | -1.68% | 2 | 6 | 23.26% |
| GOOG261218P00200000 | 2024-06-26 3:42PM EDT | 200.00 | 33.55 | 30.00 | 33.45 | 0.00 | - | - | 1 | 22.15% |
| GOOG261218P00220000 | 2024-06-27 11:36AM EDT | 220.00 | 44.67 | 41.50 | 45.50 | 0.00 | - | - | 2 | 20.57% |
| GOOG261218P00265000 | 2024-06-25 12:01PM EDT | 265.00 | 81.20 | 76.00 | 80.50 | 0.00 | - | - | 1 | 17.43% |
© 2024 Yahoo. All rights reserved.