Advertisement
As of 03:21PM EST. Market open.
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241129C00100000 | 2024-11-22 2:18PM EST | 100.00 | 66.76 | 68.95 | 71.10 | 0.00 | - | 4 | 4 | 262.79% |
| GOOG241129C00105000 | 2024-11-14 10:38AM EST | 105.00 | 73.40 | 62.15 | 66.05 | 0.00 | - | 1 | 1 | 294.92% |
| GOOG241129C00110000 | 2024-11-22 3:43PM EST | 110.00 | 56.76 | 57.20 | 60.50 | 0.00 | - | 31 | 31 | 247.46% |
| GOOG241129C00115000 | 2024-11-22 1:51PM EST | 115.00 | 51.70 | 52.25 | 55.60 | 0.00 | - | 175 | 178 | 230.81% |
| GOOG241129C00120000 | 2024-11-22 1:44PM EST | 120.00 | 46.79 | 47.20 | 51.10 | 0.00 | - | 2 | 11 | 228.76% |
| GOOG241129C00125000 | 2024-11-22 1:44PM EST | 125.00 | 41.79 | 42.20 | 46.25 | 0.00 | - | 2 | 7 | 212.26% |
| GOOG241129C00130000 | 2024-11-22 1:42PM EST | 130.00 | 36.85 | 37.20 | 41.10 | 0.00 | - | 3 | 0 | 186.77% |
| GOOG241129C00135000 | 2024-11-22 1:42PM EST | 135.00 | 31.85 | 33.85 | 36.10 | 0.00 | - | 3 | 12 | 128.42% |
| GOOG241129C00140000 | 2024-11-22 3:26PM EST | 140.00 | 27.21 | 28.95 | 29.80 | 0.00 | - | 24 | 34 | 72.07% |
| GOOG241129C00145000 | 2024-11-25 11:44AM EST | 145.00 | 24.55 | 24.20 | 24.90 | +2.29 | +10.29% | 5 | 32 | 75.98% |
| GOOG241129C00146000 | 2024-11-25 12:24PM EST | 146.00 | 22.73 | 22.65 | 23.75 | +1.56 | +7.37% | 3 | 0 | 83.30% |
| GOOG241129C00147000 | 2024-11-22 2:45PM EST | 147.00 | 20.05 | 22.20 | 22.40 | 0.00 | - | 4 | 22 | 58.79% |
| GOOG241129C00148000 | 2024-11-25 12:23PM EST | 148.00 | 20.75 | 20.95 | 21.65 | +1.40 | +7.24% | 2 | 46 | 72.85% |
| GOOG241129C00149000 | 2024-11-22 12:27PM EST | 149.00 | 18.30 | 19.25 | 20.45 | 0.00 | - | 1 | 5 | 58.40% |
| GOOG241129C00150000 | 2024-11-25 11:44AM EST | 150.00 | 19.59 | 19.25 | 19.50 | +2.79 | +16.61% | 5 | 103 | 59.18% |
| GOOG241129C00152500 | 2024-11-25 1:36PM EST | 152.50 | 16.77 | 16.70 | 16.90 | +2.05 | +13.93% | 8 | 14 | 45.51% |
| GOOG241129C00155000 | 2024-11-25 1:36PM EST | 155.00 | 14.27 | 14.30 | 14.75 | +2.31 | +19.31% | 8 | 75 | 55.76% |
| GOOG241129C00157500 | 2024-11-25 9:43AM EST | 157.50 | 12.44 | 11.70 | 12.40 | +3.04 | +32.34% | 82 | 111 | 52.25% |
| GOOG241129C00160000 | 2024-11-25 1:52PM EST | 160.00 | 9.45 | 9.30 | 9.50 | +2.39 | +33.85% | 142 | 283 | 32.13% |
| GOOG241129C00162500 | 2024-11-25 12:07PM EST | 162.50 | 6.65 | 6.85 | 7.05 | +1.70 | +34.34% | 269 | 343 | 26.76% |
| GOOG241129C00165000 | 2024-11-25 2:32PM EST | 165.00 | 4.48 | 4.60 | 4.70 | +1.47 | +48.84% | 718 | 2,088 | 22.49% |
| GOOG241129C00167500 | 2024-11-25 2:30PM EST | 167.50 | 2.47 | 2.63 | 2.69 | +0.85 | +52.47% | 2,840 | 4,941 | 20.61% |
| GOOG241129C00170000 | 2024-11-25 2:50PM EST | 170.00 | 1.21 | 1.19 | 1.21 | +0.41 | +52.56% | 9,493 | 11,222 | 19.26% |
| GOOG241129C00172500 | 2024-11-25 2:48PM EST | 172.50 | 0.45 | 0.44 | 0.45 | +0.08 | +21.62% | 11,060 | 5,385 | 19.39% |
| GOOG241129C00175000 | 2024-11-25 2:47PM EST | 175.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 6,087 | 7,117 | 20.51% |
| GOOG241129C00177500 | 2024-11-25 2:41PM EST | 177.50 | 0.05 | 0.06 | 0.07 | -0.06 | -54.55% | 2,203 | 3,072 | 22.66% |
| GOOG241129C00180000 | 2024-11-25 2:25PM EST | 180.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 7,358 | 4,295 | 25.59% |
| GOOG241129C00182500 | 2024-11-25 2:17PM EST | 182.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 848 | 1,944 | 29.30% |
| GOOG241129C00185000 | 2024-11-25 2:28PM EST | 185.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,208 | 3,801 | 32.03% |
| GOOG241129C00187500 | 2024-11-25 1:46PM EST | 187.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 145 | 3,002 | 36.33% |
| GOOG241129C00190000 | 2024-11-25 2:21PM EST | 190.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 631 | 3,405 | 40.23% |
| GOOG241129C00192500 | 2024-11-22 2:42PM EST | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 40.63% |
| GOOG241129C00195000 | 2024-11-25 12:04PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,075 | 44.53% |
| GOOG241129C00197500 | 2024-11-22 12:56PM EST | 197.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 51.95% |
| GOOG241129C00200000 | 2024-11-25 1:30PM EST | 200.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 234 | 1,041 | 51.56% |
| GOOG241129C00202500 | 2024-11-21 3:25PM EST | 202.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 511 | 51.56% |
| GOOG241129C00205000 | 2024-11-21 3:56PM EST | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 121 | 181 | 54.69% |
| GOOG241129C00210000 | 2024-11-21 11:24AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 246 | 60.94% |
| GOOG241129C00215000 | 2024-11-21 2:49PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 428 | 67.19% |
| GOOG241129C00220000 | 2024-11-15 3:50PM EST | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 384 | 321 | 71.88% |
| GOOG241129C00225000 | 2024-11-18 12:19PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 78.13% |
| GOOG241129C00230000 | 2024-11-08 9:52AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| GOOG241129C00240000 | 2024-11-20 12:52PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 701 | 93.75% |
| GOOG241129C00245000 | 2024-11-25 10:09AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 98.44% |
| GOOG241129C00250000 | 2024-11-18 9:32AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 103.13% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241129P00085000 | 2024-11-21 11:48AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 184.38% |
| GOOG241129P00095000 | 2024-10-21 9:10AM EST | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| GOOG241129P00100000 | 2024-11-01 12:32PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 143.75% |
| GOOG241129P00105000 | 2024-10-23 10:28AM EST | 105.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 3 | 156.25% |
| GOOG241129P00110000 | 2024-11-13 1:58PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 118.75% |
| GOOG241129P00115000 | 2024-10-29 12:01PM EST | 115.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| GOOG241129P00120000 | 2024-11-12 3:36PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 96.88% |
| GOOG241129P00125000 | 2024-11-21 2:22PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 84.38% |
| GOOG241129P00130000 | 2024-11-22 9:48AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 75.00% |
| GOOG241129P00135000 | 2024-11-22 9:31AM EST | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 645 | 65.63% |
| GOOG241129P00140000 | 2024-11-22 3:59PM EST | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 56.25% |
| GOOG241129P00145000 | 2024-11-25 1:31PM EST | 145.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 326 | 51.56% |
| GOOG241129P00146000 | 2024-11-25 10:22AM EST | 146.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 40 | 50.78% |
| GOOG241129P00147000 | 2024-11-25 9:37AM EST | 147.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 82 | 103 | 49.22% |
| GOOG241129P00148000 | 2024-11-25 9:50AM EST | 148.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 201 | 77 | 46.88% |
| GOOG241129P00149000 | 2024-11-22 12:26PM EST | 149.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 104 | 119 | 44.53% |
| GOOG241129P00150000 | 2024-11-25 1:53PM EST | 150.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 198 | 573 | 44.92% |
| GOOG241129P00152500 | 2024-11-25 1:26PM EST | 152.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 6 | 55 | 39.45% |
| GOOG241129P00155000 | 2024-11-25 2:01PM EST | 155.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 212 | 990 | 35.55% |
| GOOG241129P00157500 | 2024-11-25 1:03PM EST | 157.50 | 0.07 | 0.04 | 0.06 | -0.11 | -61.11% | 137 | 430 | 31.84% |
| GOOG241129P00160000 | 2024-11-25 2:40PM EST | 160.00 | 0.08 | 0.08 | 0.09 | -0.24 | -75.00% | 638 | 2,319 | 27.93% |
| GOOG241129P00162500 | 2024-11-25 2:34PM EST | 162.50 | 0.16 | 0.13 | 0.15 | -0.44 | -73.33% | 648 | 1,444 | 24.07% |
| GOOG241129P00165000 | 2024-11-25 2:49PM EST | 165.00 | 0.32 | 0.31 | 0.33 | -0.93 | -75.00% | 2,898 | 3,459 | 21.44% |
| GOOG241129P00167500 | 2024-11-25 2:47PM EST | 167.50 | 0.82 | 0.81 | 0.83 | -1.59 | -65.98% | 2,862 | 1,341 | 20.04% |
| GOOG241129P00170000 | 2024-11-25 2:46PM EST | 170.00 | 1.93 | 1.90 | 1.94 | -2.23 | -53.61% | 1,540 | 6,380 | 19.92% |
| GOOG241129P00172500 | 2024-11-25 1:57PM EST | 172.50 | 3.72 | 3.55 | 3.70 | -2.53 | -40.48% | 77 | 3,558 | 20.61% |
| GOOG241129P00175000 | 2024-11-25 11:17AM EST | 175.00 | 5.76 | 5.75 | 5.95 | -2.49 | -30.18% | 35 | 3,535 | 23.63% |
| GOOG241129P00177500 | 2024-11-25 12:05PM EST | 177.50 | 8.26 | 8.10 | 8.40 | -2.24 | -21.33% | 28 | 743 | 29.00% |
| GOOG241129P00180000 | 2024-11-25 1:46PM EST | 180.00 | 10.68 | 10.75 | 10.95 | -2.74 | -20.42% | 53 | 5,546 | 37.01% |
| GOOG241129P00182500 | 2024-11-22 1:08PM EST | 182.50 | 15.47 | 12.40 | 13.45 | 0.00 | - | 1 | 5 | 43.16% |
| GOOG241129P00185000 | 2024-11-25 12:12PM EST | 185.00 | 15.95 | 14.80 | 15.90 | -1.66 | -9.43% | 9 | 36 | 46.97% |
| GOOG241129P00187500 | 2024-11-25 9:51AM EST | 187.50 | 17.95 | 17.90 | 18.55 | -3.00 | -14.32% | 1 | 0 | 58.69% |
| GOOG241129P00190000 | 2024-11-22 12:10PM EST | 190.00 | 23.50 | 20.70 | 20.90 | 0.00 | - | 1 | 0 | 51.86% |
| GOOG241129P00192500 | 2024-11-18 2:10PM EST | 192.50 | 16.25 | 22.55 | 24.40 | 0.00 | - | 18 | 5 | 66.70% |
| GOOG241129P00195000 | 2024-11-19 11:11AM EST | 195.00 | 17.25 | 24.05 | 27.90 | 0.00 | - | 1 | 1 | 71.97% |
| GOOG241129P00197500 | 2024-11-21 3:38PM EST | 197.50 | 28.40 | 26.55 | 30.35 | 0.00 | - | 3 | 3 | 75.78% |
| GOOG241129P00200000 | 2024-11-21 3:38PM EST | 200.00 | 30.90 | 29.05 | 32.90 | 0.00 | - | 4 | 4 | 82.03% |
| GOOG241129P00202500 | 2024-11-21 3:38PM EST | 202.50 | 33.42 | 31.50 | 35.30 | 0.00 | - | 7 | 0 | 82.42% |
| GOOG241129P00205000 | 2024-11-12 3:55PM EST | 205.00 | 21.70 | 34.00 | 37.95 | 0.00 | - | - | 0 | 91.60% |
| GOOG241129P00210000 | 2024-10-31 8:46AM EST | 210.00 | 32.22 | 39.05 | 42.95 | 0.00 | - | - | 0 | 102.15% |
| GOOG241129P00215000 | 2024-11-18 3:49PM EST | 215.00 | 38.50 | 44.05 | 47.95 | 0.00 | - | - | 0 | 111.04% |
| GOOG241129P00230000 | 2024-11-14 3:50PM EST | 230.00 | 52.70 | 59.05 | 62.95 | 0.00 | - | - | 0 | 135.74% |
| GOOG241129P00250000 | 2024-11-18 3:49PM EST | 250.00 | 73.50 | 79.00 | 82.95 | 0.00 | - | - | 0 | 162.99% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.