NasdaqGS - Delayed Quote USD
Alphabet Inc. (GOOG)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241101C00095000 | 10/25/2024 5:42 PM | 95 | 71.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG241101C00100000 | 10/29/2024 5:18 PM | 100 | 71.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| GOOG241101C00105000 | 10/28/2024 3:44 PM | 105 | 63.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| GOOG241101C00115000 | 10/31/2024 3:19 PM | 115 | 61.41 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GOOG241101C00120000 | 10/30/2024 4:32 PM | 120 | 60.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG241101C00125000 | 10/29/2024 6:57 PM | 125 | 46.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GOOG241101C00130000 | 10/30/2024 1:31 PM | 130 | 53.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GOOG241101C00135000 | 10/29/2024 7:02 PM | 135 | 36.55 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| GOOG241101C00138000 | 10/29/2024 7:06 PM | 138 | 33.36 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| GOOG241101C00139000 | 10/29/2024 7:19 PM | 139 | 32.94 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| GOOG241101C00140000 | 10/31/2024 6:47 PM | 140 | 33.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GOOG241101C00141000 | 10/29/2024 7:40 PM | 141 | 30.62 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| GOOG241101C00142000 | 10/30/2024 2:19 PM | 142 | 40.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG241101C00143000 | 10/29/2024 7:29 PM | 143 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| GOOG241101C00144000 | 10/30/2024 2:20 PM | 144 | 38.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GOOG241101C00145000 | 10/31/2024 1:49 PM | 145 | 32.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GOOG241101C00146000 | 10/30/2024 3:24 PM | 146 | 34.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG241101C00147000 | 10/30/2024 1:33 PM | 147 | 36.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG241101C00148000 | 10/31/2024 2:21 PM | 148 | 28.50 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| GOOG241101C00149000 | 10/31/2024 6:01 PM | 149 | 24.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG241101C00150000 | 10/31/2024 6:30 PM | 150 | 23.40 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| GOOG241101C00152500 | 10/31/2024 7:00 PM | 152.5 | 20.54 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GOOG241101C00155000 | 10/31/2024 7:38 PM | 155 | 18.78 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| GOOG241101C00157500 | 10/31/2024 6:46 PM | 157.5 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| GOOG241101C00160000 | 10/31/2024 7:50 PM | 160 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 396 | 0 | 0.00% |
| GOOG241101C00162500 | 10/31/2024 6:53 PM | 162.5 | 10.62 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| GOOG241101C00165000 | 10/31/2024 7:59 PM | 165 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2,309 | 0 | 0.00% |
| GOOG241101C00167500 | 10/31/2024 7:49 PM | 167.5 | 6.64 | 0.00 | 0.00 | 0.00 | 0.00% | 267 | 0 | 0.00% |
| GOOG241101C00170000 | 10/31/2024 7:59 PM | 170 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,448 | 0 | 0.00% |
| GOOG241101C00172500 | 10/31/2024 7:59 PM | 172.5 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 7,046 | 0 | 0.00% |
| GOOG241101C00175000 | 10/31/2024 7:59 PM | 175 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12,886 | 0 | 6.25% |
| GOOG241101C00177500 | 10/31/2024 7:59 PM | 177.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21,351 | 0 | 12.50% |
| GOOG241101C00180000 | 10/31/2024 7:59 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17,800 | 0 | 25.00% |
| GOOG241101C00182500 | 10/31/2024 7:59 PM | 182.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4,241 | 0 | 25.00% |
| GOOG241101C00185000 | 10/31/2024 7:58 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5,106 | 0 | 25.00% |
| GOOG241101C00187500 | 10/31/2024 7:56 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 651 | 0 | 25.00% |
| GOOG241101C00190000 | 10/31/2024 7:46 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,322 | 0 | 50.00% |
| GOOG241101C00192500 | 10/31/2024 6:03 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 363 | 0 | 50.00% |
| GOOG241101C00195000 | 10/31/2024 7:45 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 883 | 0 | 50.00% |
| GOOG241101C00197500 | 10/31/2024 7:41 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 50.00% |
| GOOG241101C00200000 | 10/31/2024 6:42 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| GOOG241101C00205000 | 10/31/2024 6:43 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| GOOG241101C00210000 | 10/31/2024 5:07 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOG241101C00215000 | 10/30/2024 1:42 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| GOOG241101C00220000 | 10/30/2024 1:30 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 50.00% |
| GOOG241101C00225000 | 10/31/2024 1:31 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOG241101C00235000 | 10/31/2024 1:30 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241101P00080000 | 10/28/2024 6:46 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| GOOG241101P00095000 | 10/17/2024 2:33 PM | 95 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GOOG241101P00100000 | 10/29/2024 7:03 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| GOOG241101P00105000 | 10/29/2024 2:40 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOG241101P00110000 | 9/23/2024 7:15 PM | 110 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 800 | 801 | 312.50% |
| GOOG241101P00115000 | 10/25/2024 6:17 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| GOOG241101P00120000 | 10/29/2024 7:28 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| GOOG241101P00125000 | 10/29/2024 7:09 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GOOG241101P00130000 | 10/31/2024 2:34 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG241101P00135000 | 10/30/2024 7:02 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 319 | 0 | 50.00% |
| GOOG241101P00138000 | 10/30/2024 7:14 PM | 138 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 50.00% |
| GOOG241101P00139000 | 10/31/2024 2:02 PM | 139 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| GOOG241101P00140000 | 10/31/2024 7:44 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,171 | 0 | 50.00% |
| GOOG241101P00141000 | 10/31/2024 3:06 PM | 141 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOG241101P00142000 | 10/31/2024 5:38 PM | 142 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| GOOG241101P00143000 | 10/31/2024 2:03 PM | 143 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 50.00% |
| GOOG241101P00144000 | 10/31/2024 5:33 PM | 144 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| GOOG241101P00145000 | 10/31/2024 7:04 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 50.00% |
| GOOG241101P00146000 | 10/31/2024 7:24 PM | 146 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG241101P00147000 | 10/31/2024 6:41 PM | 147 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| GOOG241101P00148000 | 10/31/2024 6:43 PM | 148 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| GOOG241101P00149000 | 10/31/2024 7:47 PM | 149 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| GOOG241101P00150000 | 10/31/2024 7:57 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 299 | 0 | 50.00% |
| GOOG241101P00152500 | 10/31/2024 7:40 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 874 | 0 | 50.00% |
| GOOG241101P00155000 | 10/31/2024 7:56 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,784 | 0 | 50.00% |
| GOOG241101P00157500 | 10/31/2024 7:57 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 455 | 0 | 50.00% |
| GOOG241101P00160000 | 10/31/2024 7:59 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,717 | 0 | 25.00% |
| GOOG241101P00162500 | 10/31/2024 7:53 PM | 162.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 307 | 0 | 25.00% |
| GOOG241101P00165000 | 10/31/2024 7:59 PM | 165 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2,119 | 0 | 25.00% |
| GOOG241101P00167500 | 10/31/2024 7:59 PM | 167.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,426 | 0 | 12.50% |
| GOOG241101P00170000 | 10/31/2024 7:59 PM | 170 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 5,610 | 0 | 6.25% |
| GOOG241101P00172500 | 10/31/2024 7:59 PM | 172.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7,982 | 0 | 0.78% |
| GOOG241101P00175000 | 10/31/2024 7:59 PM | 175 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9,870 | 0 | 0.00% |
| GOOG241101P00177500 | 10/31/2024 7:59 PM | 177.5 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2,307 | 0 | 0.00% |
| GOOG241101P00180000 | 10/31/2024 7:55 PM | 180 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,321 | 0 | 0.00% |
| GOOG241101P00182500 | 10/31/2024 7:59 PM | 182.5 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| GOOG241101P00185000 | 10/31/2024 7:56 PM | 185 | 12.27 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 0 | 0.00% |
| GOOG241101P00187500 | 10/31/2024 7:56 PM | 187.5 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 0.00% |
| GOOG241101P00190000 | 10/31/2024 7:56 PM | 190 | 17.15 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 0.00% |
| GOOG241101P00200000 | 10/31/2024 2:32 PM | 200 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| GOOG241101P00215000 | 10/25/2024 1:43 PM | 215 | 49.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
META Meta Platforms, Inc.
567.58
-4.09%
DJT Trump Media & Technology Group Corp.
35.34
-11.72%
RDDT Reddit, Inc.
119.30
+2.80%
SNAP Snap Inc.
12.16
-3.65%
DJTWW Trump Media & Technology Group Corp.
26.98
-9.92%
SPOT Spotify Technology S.A.
385.10
-2.26%
DASH DoorDash, Inc.
156.70
+0.93%
BIDU Baidu, Inc.
91.23
-1.07%
FVRR Fiverr International Ltd.
29.26
+0.34%
UPXI Upexi, Inc.
7.84
-1.63%