At close: September 12 at 4:00 PM EDT
After hours: September 12 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00090000 | 8/29/2024 1:31 PM | 90 | 76.26 | 63.00 | 67.50 | 0.00 | 0.00% | 1 | 0 | 776.95% |
| GOOG240913C00100000 | 9/11/2024 5:39 PM | 100 | 51.05 | 53.00 | 57.50 | 0.00 | 0.00% | 2 | 0 | 653.71% |
| GOOG240913C00105000 | 9/6/2024 3:34 PM | 105 | 49.10 | 48.00 | 52.50 | 0.00 | 0.00% | 6 | 6 | 595.90% |
| GOOG240913C00110000 | 9/11/2024 4:40 PM | 110 | 40.75 | 43.00 | 47.50 | 0.00 | 0.00% | 7 | 4 | 540.43% |
| GOOG240913C00120000 | 9/6/2024 3:03 PM | 120 | 34.92 | 33.00 | 37.50 | 0.00 | 0.00% | 3 | 0 | 434.67% |
| GOOG240913C00130000 | 9/9/2024 7:24 PM | 130 | 18.83 | 23.00 | 27.50 | 0.00 | 0.00% | 10 | 11 | 333.69% |
| GOOG240913C00135000 | 9/10/2024 1:30 PM | 135 | 16.95 | 19.60 | 22.50 | 0.00 | 0.00% | 5 | 6 | 190.82% |
| GOOG240913C00138000 | 9/6/2024 6:36 PM | 138 | 15.05 | 15.15 | 19.50 | 0.00 | 0.00% | 1 | 0 | 254.30% |
| GOOG240913C00140000 | 9/11/2024 4:26 PM | 140 | 10.60 | 14.45 | 17.15 | 0.00 | 0.00% | 86 | 85 | 129.49% |
| GOOG240913C00141000 | 9/11/2024 3:36 PM | 141 | 8.89 | 13.50 | 15.20 | 0.00 | 0.00% | 1 | 205 | 154.98% |
| GOOG240913C00142000 | 9/12/2024 6:12 PM | 142 | 13.24 | 12.55 | 15.40 | 3.88 | 41.45% | 1 | 34 | 130.86% |
| GOOG240913C00144000 | 9/12/2024 6:13 PM | 144 | 11.27 | 10.80 | 13.55 | 3.82 | 51.28% | 5 | 23 | 128.81% |
| GOOG240913C00145000 | 9/12/2024 4:42 PM | 145 | 9.65 | 9.55 | 11.15 | 2.75 | 39.86% | 5 | 70 | 119.04% |
| GOOG240913C00146000 | 9/12/2024 2:43 PM | 146 | 9.49 | 7.45 | 11.55 | 5.49 | 137.25% | 3 | 42 | 175.39% |
| GOOG240913C00147000 | 9/12/2024 6:43 PM | 147 | 8.20 | 8.10 | 9.55 | 2.64 | 47.48% | 51 | 257 | 81.93% |
| GOOG240913C00148000 | 9/12/2024 7:50 PM | 148 | 7.45 | 7.45 | 8.50 | 3.00 | 67.42% | 80 | 331 | 84.18% |
| GOOG240913C00149000 | 9/12/2024 6:37 PM | 149 | 6.25 | 5.90 | 7.55 | 2.85 | 83.82% | 163 | 766 | 59.77% |
| GOOG240913C00150000 | 9/12/2024 7:52 PM | 150 | 5.58 | 5.55 | 5.90 | 2.75 | 97.17% | 794 | 1,683 | 52.64% |
| GOOG240913C00152500 | 9/12/2024 7:59 PM | 152.5 | 3.22 | 3.15 | 3.35 | 2.02 | 168.33% | 2,183 | 2,228 | 40.53% |
| GOOG240913C00155000 | 9/12/2024 7:59 PM | 155 | 1.23 | 1.02 | 1.28 | 0.88 | 251.43% | 12,297 | 7,077 | 30.42% |
| GOOG240913C00157500 | 9/12/2024 7:59 PM | 157.5 | 0.27 | 0.25 | 0.28 | 0.18 | 200.00% | 11,762 | 8,361 | 29.30% |
| GOOG240913C00160000 | 9/12/2024 7:59 PM | 160 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 8,779 | 6,162 | 33.20% |
| GOOG240913C00162500 | 9/12/2024 7:59 PM | 162.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 421 | 2,012 | 41.80% |
| GOOG240913C00165000 | 9/12/2024 7:36 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 2,861 | 46.88% |
| GOOG240913C00167500 | 9/12/2024 7:15 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 2,270 | 53.13% |
| GOOG240913C00170000 | 9/12/2024 7:49 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 74 | 3,150 | 62.50% |
| GOOG240913C00172500 | 9/12/2024 2:14 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 947 | 71.88% |
| GOOG240913C00175000 | 9/12/2024 3:27 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 243 | 2,471 | 81.25% |
| GOOG240913C00177500 | 9/12/2024 2:50 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 613 | 87.50% |
| GOOG240913C00180000 | 9/12/2024 3:42 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,190 | 96.88% |
| GOOG240913C00182500 | 9/10/2024 2:29 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 72 | 106.25% |
| GOOG240913C00185000 | 9/11/2024 7:03 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 557 | 112.50% |
| GOOG240913C00187500 | 9/9/2024 1:44 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 60 | 121.88% |
| GOOG240913C00190000 | 9/12/2024 3:12 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 369 | 128.13% |
| GOOG240913C00192500 | 9/6/2024 4:21 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 137.50% |
| GOOG240913C00195000 | 9/12/2024 6:56 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 92 | 143.75% |
| GOOG240913C00200000 | 9/6/2024 1:42 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 160 | 201 | 156.25% |
| GOOG240913C00205000 | 8/27/2024 4:35 PM | 205 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 18 | 20 | 238.28% |
| GOOG240913C00210000 | 9/5/2024 2:29 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 15 | 187.50% |
| GOOG240913C00215000 | 9/3/2024 3:42 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 196.88% |
| GOOG240913C00220000 | 9/3/2024 4:44 PM | 220 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 592 | 605 | 225.00% |
| GOOG240913C00225000 | 8/19/2024 5:50 PM | 225 | 0.05 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 1 | 334.38% |
| GOOG240913C00235000 | 8/30/2024 7:15 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 26 | 250.00% |
| GOOG240913C00240000 | 8/27/2024 6:00 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 262.50% |
| GOOG240913C00245000 | 8/27/2024 6:11 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1,269 | 268.75% |
| GOOG240913C00255000 | 8/27/2024 6:01 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 261 | 287.50% |
| GOOG240913C00260000 | 8/27/2024 5:59 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 132 | 300.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00100000 | 8/15/2024 5:31 PM | 100 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 16 | 275.00% |
| GOOG240913P00105000 | 8/16/2024 3:02 PM | 105 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 243.75% |
| GOOG240913P00110000 | 8/12/2024 7:53 PM | 110 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 218.75% |
| GOOG240913P00115000 | 9/3/2024 4:28 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1 | 193.75% |
| GOOG240913P00120000 | 9/10/2024 4:09 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 260 | 168.75% |
| GOOG240913P00125000 | 9/10/2024 1:35 PM | 125 | 0.02 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 252 | 210.16% |
| GOOG240913P00130000 | 9/12/2024 6:56 PM | 130 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 18 | 165 | 191.02% |
| GOOG240913P00135000 | 9/12/2024 4:43 PM | 135 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 49 | 486 | 132.03% |
| GOOG240913P00136000 | 9/12/2024 1:38 PM | 136 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 17 | 164 | 150.20% |
| GOOG240913P00137000 | 9/12/2024 6:38 PM | 137 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 6 | 51 | 137.50% |
| GOOG240913P00138000 | 9/12/2024 7:05 PM | 138 | 0.01 | 0.00 | 0.41 | -0.02 | -66.67% | 73 | 317 | 136.72% |
| GOOG240913P00139000 | 9/12/2024 1:48 PM | 139 | 0.01 | 0.00 | 0.61 | -0.04 | -80.00% | 2 | 222 | 141.41% |
| GOOG240913P00140000 | 9/12/2024 4:56 PM | 140 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 92 | 850 | 108.59% |
| GOOG240913P00141000 | 9/11/2024 7:04 PM | 141 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 83 | 68.75% |
| GOOG240913P00142000 | 9/12/2024 4:37 PM | 142 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 243 | 64.06% |
| GOOG240913P00143000 | 9/12/2024 4:36 PM | 143 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 30 | 154 | 64.06% |
| GOOG240913P00144000 | 9/12/2024 7:55 PM | 144 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 59 | 243 | 59.38% |
| GOOG240913P00145000 | 9/12/2024 7:52 PM | 145 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 164 | 2,262 | 57.81% |
| GOOG240913P00146000 | 9/12/2024 7:50 PM | 146 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 130 | 548 | 52.34% |
| GOOG240913P00147000 | 9/12/2024 7:50 PM | 147 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 158 | 552 | 52.34% |
| GOOG240913P00148000 | 9/12/2024 7:58 PM | 148 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 332 | 1,177 | 46.88% |
| GOOG240913P00149000 | 9/12/2024 7:57 PM | 149 | 0.04 | 0.02 | 0.04 | -0.27 | -87.10% | 197 | 1,083 | 43.56% |
| GOOG240913P00150000 | 9/12/2024 7:59 PM | 150 | 0.03 | 0.03 | 0.05 | -0.44 | -93.62% | 1,411 | 3,561 | 39.45% |
| GOOG240913P00152500 | 9/12/2024 7:58 PM | 152.5 | 0.12 | 0.10 | 0.13 | -1.27 | -91.37% | 7,650 | 1,201 | 30.66% |
| GOOG240913P00155000 | 9/12/2024 7:58 PM | 155 | 0.62 | 0.56 | 0.62 | -2.32 | -78.91% | 2,715 | 2,341 | 26.61% |
| GOOG240913P00157500 | 9/12/2024 7:51 PM | 157.5 | 2.21 | 1.88 | 2.35 | -3.14 | -58.69% | 195 | 745 | 33.79% |
| GOOG240913P00160000 | 9/12/2024 6:18 PM | 160 | 4.77 | 3.85 | 5.55 | -3.44 | -41.90% | 34 | 119 | 83.98% |
| GOOG240913P00162500 | 9/12/2024 6:42 PM | 162.5 | 7.30 | 5.70 | 8.10 | -4.15 | -36.24% | 105 | 51 | 108.40% |
| GOOG240913P00165000 | 9/12/2024 6:42 PM | 165 | 9.85 | 7.60 | 10.85 | -3.30 | -25.10% | 76 | 43 | 139.75% |
| GOOG240913P00167500 | 9/12/2024 3:56 PM | 167.5 | 13.25 | 11.30 | 12.80 | -4.45 | -25.14% | 6 | 19 | 77.93% |
| GOOG240913P00170000 | 9/11/2024 3:40 PM | 170 | 20.00 | 12.55 | 16.10 | 0.00 | 0.00% | 1 | 12 | 189.94% |
| GOOG240913P00172500 | 9/12/2024 2:32 PM | 172.5 | 18.11 | 15.95 | 18.55 | -5.48 | -23.23% | 7 | 0 | 127.93% |
| GOOG240913P00175000 | 9/12/2024 2:33 PM | 175 | 20.65 | 18.25 | 21.65 | -2.65 | -11.37% | 10 | 0 | 159.38% |
| GOOG240913P00180000 | 9/5/2024 5:09 PM | 180 | 21.95 | 23.60 | 25.50 | 0.00 | 0.00% | 20 | 0 | 136.72% |
| GOOG240913P00185000 | 9/12/2024 7:13 PM | 185 | 31.86 | 27.90 | 31.20 | -2.04 | -6.02% | 5 | 2 | 157.81% |
| GOOG240913P00187500 | 9/6/2024 2:20 PM | 187.5 | 31.71 | 30.05 | 34.50 | 0.00 | 0.00% | 1 | 0 | 206.64% |
| GOOG240913P00190000 | 9/4/2024 4:11 PM | 190 | 31.60 | 32.85 | 36.50 | 0.00 | 0.00% | 7 | 0 | 203.71% |
| GOOG240913P00200000 | 8/30/2024 7:50 PM | 200 | 35.35 | 42.55 | 47.00 | 0.00 | 0.00% | 2 | 0 | 261.72% |
| GOOG240913P00205000 | 8/6/2024 5:35 PM | 205 | 43.74 | 44.00 | 47.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| GOOG240913P00215000 | 9/3/2024 1:31 PM | 215 | 52.09 | 57.95 | 61.55 | 0.00 | 0.00% | 1 | 0 | 316.41% |
| GOOG240913P00230000 | 8/22/2024 4:50 PM | 230 | 62.55 | 72.95 | 76.60 | 0.00 | 0.00% | - | 0 | 374.22% |
| GOOG240913P00240000 | 8/30/2024 7:50 PM | 240 | 75.35 | 82.55 | 86.40 | 0.00 | 0.00% | 1 | 0 | 284.38% |
Related Tickers
META Meta Platforms, Inc.
525.60
+2.69%
DJT Trump Media & Technology Group Corp.
16.08
-3.63%
SNAP Snap Inc.
9.32
+3.56%
BIDU Baidu, Inc.
84.07
+0.14%
SPOT Spotify Technology S.A.
337.51
+0.25%
RDDT Reddit, Inc.
59.63
-0.40%
PINS Pinterest, Inc.
29.31
+0.31%
DJTWW Trump Media & Technology Group Corp.
10.76
-3.93%
DASH DoorDash, Inc.
130.19
+0.13%
TCEHY Tencent Holdings Limited
47.55
-0.21%