Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2023-09-01 11:45AM EDT | 45.00 | 93.90 | 86.60 | 90.70 | 0.00 | - | 1 | 148 | 90.82% |
| GOOG240621C00050000 | 2023-08-23 3:56PM EDT | 50.00 | 85.85 | 81.80 | 85.90 | 0.00 | - | 1 | 186 | 84.62% |
| GOOG240621C00055000 | 2023-08-25 11:14AM EDT | 55.00 | 76.74 | 77.10 | 81.15 | 0.00 | - | 2 | 269 | 79.49% |
| GOOG240621C00056000 | 2023-08-29 11:52AM EDT | 56.00 | 84.00 | 76.15 | 80.25 | 0.00 | - | 1 | 334 | 78.66% |
| GOOG240621C00057000 | 2023-07-21 12:59PM EDT | 57.00 | 65.91 | 71.50 | 76.50 | 0.00 | - | 2 | 164 | 71.56% |
| GOOG240621C00058000 | 2023-08-08 12:02PM EDT | 58.00 | 76.40 | 78.50 | 81.85 | 0.00 | - | 1 | 208 | 101.14% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2023-09-07 12:58PM EDT | 60.00 | 78.71 | 72.35 | 76.45 | 0.00 | - | 2 | 830 | 74.65% |
| GOOG240621C00061000 | 2023-07-24 12:01PM EDT | 61.00 | 64.72 | 73.30 | 78.00 | 0.00 | - | 2 | 545 | 87.53% |
| GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 63.50 | 68.00 | 0.00 | - | 1 | 425 | 0.00% |
| GOOG240621C00062500 | 2023-08-18 11:22AM EDT | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 108.59% |
| GOOG240621C00063000 | 2023-07-18 1:52PM EDT | 63.00 | 64.96 | 69.00 | 74.00 | 0.00 | - | 2 | 394 | 71.41% |
| GOOG240621C00064000 | 2023-03-07 11:57AM EDT | 64.00 | 38.06 | 48.00 | 52.50 | 0.00 | - | 4 | 552 | 0.00% |
| GOOG240621C00065000 | 2023-09-21 1:35PM EDT | 65.00 | 70.90 | 67.65 | 71.75 | -6.10 | -7.92% | 1 | 599 | 70.18% |
| GOOG240621C00066000 | 2023-08-30 2:59PM EDT | 66.00 | 74.48 | 66.70 | 70.80 | 0.00 | - | 2 | 705 | 69.24% |
| GOOG240621C00067000 | 2023-03-13 12:39PM EDT | 67.00 | 31.85 | 42.50 | 47.00 | 0.00 | - | 2 | 209 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2023-08-30 2:59PM EDT | 68.00 | 72.53 | 64.85 | 68.95 | 0.00 | - | 2 | 317 | 67.70% |
| GOOG240621C00069000 | 2023-08-02 3:14PM EDT | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 94.49% |
| GOOG240621C00070000 | 2023-09-20 12:07PM EDT | 70.00 | 70.01 | 63.00 | 67.10 | 0.00 | - | 1 | 235 | 66.16% |
| GOOG240621C00071000 | 2023-08-18 10:22AM EDT | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 96.34% |
| GOOG240621C00072000 | 2023-07-19 12:44PM EDT | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 63.51% |
| GOOG240621C00072500 | 2023-07-18 1:54PM EDT | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 65.66% |
| GOOG240621C00073000 | 2023-07-24 11:02AM EDT | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 76.83% |
| GOOG240621C00074000 | 2023-06-29 3:13PM EDT | 74.00 | 51.00 | 61.00 | 66.00 | 0.00 | - | 6 | 256 | 73.67% |
| GOOG240621C00075000 | 2023-09-01 2:23PM EDT | 75.00 | 65.56 | 58.35 | 62.45 | 0.00 | - | 1 | 337 | 62.22% |
| GOOG240621C00076000 | 2023-09-01 2:23PM EDT | 76.00 | 64.62 | 58.00 | 61.55 | 0.00 | - | 2 | 362 | 62.97% |
| GOOG240621C00077000 | 2023-07-27 2:41PM EDT | 77.00 | 57.80 | 56.00 | 60.50 | 0.00 | - | 2 | 83 | 59.19% |
| GOOG240621C00077500 | 2023-05-10 12:06PM EDT | 77.50 | 38.00 | 48.50 | 53.50 | 0.00 | - | 2 | 142 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 12:09PM EDT | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 59.34% |
| GOOG240621C00079000 | 2023-08-16 10:08AM EDT | 79.00 | 56.11 | 61.75 | 64.90 | 0.00 | - | 1 | 89 | 86.82% |
| GOOG240621C00080000 | 2023-09-14 11:07AM EDT | 80.00 | 63.57 | 53.75 | 57.90 | 0.00 | - | 5 | 603 | 58.69% |
| GOOG240621C00081000 | 2023-06-05 9:41AM EDT | 81.00 | 50.75 | 40.25 | 50.25 | 0.00 | - | 210 | 262 | 0.00% |
| GOOG240621C00082000 | 2023-07-19 11:08AM EDT | 82.00 | 48.00 | 49.00 | 54.00 | 0.00 | - | 2 | 1,159 | 57.30% |
| GOOG240621C00082500 | 2023-08-22 12:54PM EDT | 82.50 | 53.10 | 51.50 | 55.65 | 0.00 | - | 2 | 186 | 57.09% |
| GOOG240621C00083000 | 2023-08-22 12:52PM EDT | 83.00 | 52.75 | 51.05 | 55.20 | 0.00 | - | 2 | 64 | 56.78% |
| GOOG240621C00084000 | 2023-08-01 1:03PM EDT | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 79.01% |
| GOOG240621C00085000 | 2023-08-24 1:43PM EDT | 85.00 | 52.10 | 49.25 | 53.45 | 0.00 | - | 4 | 1,001 | 55.59% |
| GOOG240621C00086000 | 2023-07-20 3:16PM EDT | 86.00 | 39.28 | 45.50 | 50.50 | 0.00 | - | 1 | 589 | 55.14% |
| GOOG240621C00087000 | 2023-09-06 1:57PM EDT | 87.00 | 52.00 | 47.45 | 51.65 | 0.00 | - | 2 | 369 | 54.27% |
| GOOG240621C00087500 | 2023-07-10 10:46AM EDT | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 53.94% |
| GOOG240621C00088000 | 2023-07-18 11:21AM EDT | 88.00 | 42.22 | 46.50 | 50.30 | 0.00 | - | 1 | 259 | 52.61% |
| GOOG240621C00089000 | 2023-06-23 11:18AM EDT | 89.00 | 40.45 | 36.60 | 40.40 | 0.00 | - | 1 | 134 | 0.00% |
| GOOG240621C00090000 | 2023-09-21 12:03PM EDT | 90.00 | 47.13 | 44.80 | 49.00 | -6.92 | -12.80% | 10 | 12,682 | 52.49% |
| GOOG240621C00091000 | 2023-09-19 3:48PM EDT | 91.00 | 52.70 | 43.95 | 48.15 | 0.00 | - | 1 | 397 | 52.01% |
| GOOG240621C00092000 | 2023-07-06 3:52PM EDT | 92.00 | 36.55 | 41.05 | 46.05 | 0.00 | - | 1 | 617 | 54.62% |
| GOOG240621C00092500 | 2023-09-18 3:18PM EDT | 92.50 | 51.35 | 42.65 | 46.85 | 0.00 | - | 6 | 368 | 51.18% |
| GOOG240621C00093000 | 2023-09-20 10:39AM EDT | 93.00 | 49.75 | 42.20 | 46.40 | 0.00 | - | 1 | 11,313 | 50.84% |
| GOOG240621C00094000 | 2023-09-14 1:32PM EDT | 94.00 | 50.89 | 41.35 | 45.55 | 0.00 | - | 2 | 327 | 50.34% |
| GOOG240621C00095000 | 2023-09-18 3:16PM EDT | 95.00 | 49.89 | 40.50 | 44.70 | 0.00 | - | 59 | 10,516 | 56.98% |
| GOOG240621C00096000 | 2023-09-08 12:30PM EDT | 96.00 | 47.45 | 39.65 | 43.85 | 0.00 | - | 1 | 540 | 56.34% |
| GOOG240621C00097000 | 2023-09-19 10:47AM EDT | 97.00 | 47.17 | 38.80 | 43.00 | 0.00 | - | 2 | 936 | 55.70% |
| GOOG240621C00097500 | 2023-09-20 1:50PM EDT | 97.50 | 44.96 | 39.80 | 41.80 | 0.00 | - | 2 | 245 | 52.89% |
| GOOG240621C00098000 | 2023-09-19 9:36AM EDT | 98.00 | 40.33 | 39.50 | 42.15 | -6.01 | -12.97% | 4 | 776 | 50.81% |
| GOOG240621C00099000 | 2023-09-20 11:53AM EDT | 99.00 | 43.61 | 37.50 | 40.10 | 0.00 | - | 1 | 325 | 50.62% |
| GOOG240621C00100000 | 2023-09-21 3:29PM EDT | 100.00 | 38.49 | 37.35 | 40.50 | -4.20 | -9.84% | 3 | 12,200 | 53.91% |
| GOOG240621C00102500 | 2023-09-19 9:36AM EDT | 102.50 | 42.37 | 35.55 | 38.45 | 0.00 | - | 2 | 655 | 52.48% |
| GOOG240621C00105000 | 2023-09-20 1:51PM EDT | 105.00 | 35.19 | 33.60 | 36.20 | -3.44 | -8.91% | 9 | 4,355 | 50.45% |
| GOOG240621C00107500 | 2023-09-21 3:26PM EDT | 107.50 | 32.52 | 30.65 | 34.45 | -3.01 | -8.47% | 2 | 1,197 | 49.79% |
| GOOG240621C00110000 | 2023-09-19 3:49PM EDT | 110.00 | 30.50 | 29.70 | 32.40 | -6.33 | -17.19% | 2 | 2,020 | 48.23% |
| GOOG240621C00112500 | 2023-09-18 2:51PM EDT | 112.50 | 29.20 | 27.85 | 30.75 | -5.80 | -16.57% | 1 | 1,337 | 47.68% |
| GOOG240621C00115000 | 2023-09-21 2:14PM EDT | 115.00 | 28.95 | 26.10 | 27.65 | -1.26 | -4.17% | 3 | 1,762 | 43.33% |
| GOOG240621C00117500 | 2023-09-21 10:04AM EDT | 117.50 | 25.30 | 24.65 | 26.95 | -3.20 | -11.23% | 5 | 756 | 45.03% |
| GOOG240621C00120000 | 2023-09-21 3:00PM EDT | 120.00 | 23.67 | 21.60 | 25.35 | -4.11 | -14.79% | 4 | 4,007 | 44.34% |
| GOOG240621C00122500 | 2023-09-21 3:45PM EDT | 122.50 | 22.30 | 20.85 | 23.80 | -5.05 | -18.46% | 2 | 2,461 | 43.67% |
| GOOG240621C00125000 | 2023-09-21 3:14PM EDT | 125.00 | 20.17 | 18.60 | 22.25 | -5.68 | -21.97% | 18 | 5,030 | 42.90% |
| GOOG240621C00127500 | 2023-09-21 1:33PM EDT | 127.50 | 19.35 | 17.85 | 19.70 | -4.20 | -17.83% | 30 | 5,031 | 39.76% |
| GOOG240621C00130000 | 2023-09-21 1:32PM EDT | 130.00 | 17.90 | 16.60 | 18.25 | -1.30 | -6.77% | 85 | 8,967 | 39.06% |
| GOOG240621C00132500 | 2023-09-21 3:41PM EDT | 132.50 | 15.55 | 15.60 | 18.00 | -2.40 | -13.37% | 23 | 3,520 | 40.91% |
| GOOG240621C00135000 | 2023-09-21 1:56PM EDT | 135.00 | 15.95 | 14.35 | 16.60 | -0.80 | -4.78% | 155 | 5,899 | 40.08% |
| GOOG240621C00137500 | 2023-09-21 1:18PM EDT | 137.50 | 14.10 | 13.15 | 15.45 | -1.10 | -7.24% | 126 | 1,728 | 39.70% |
| GOOG240621C00140000 | 2023-09-21 3:29PM EDT | 140.00 | 12.23 | 12.00 | 14.00 | -1.67 | -12.01% | 363 | 3,990 | 38.54% |
| GOOG240621C00142500 | 2023-09-21 2:53PM EDT | 142.50 | 11.20 | 8.95 | 11.15 | -1.65 | -12.84% | 54 | 6,162 | 34.17% |
| GOOG240621C00145000 | 2023-09-21 1:50PM EDT | 145.00 | 10.45 | 9.95 | 10.15 | -1.11 | -9.60% | 45 | 5,906 | 33.76% |
| GOOG240621C00147500 | 2023-09-21 12:05PM EDT | 147.50 | 9.25 | 7.00 | 9.20 | -2.05 | -18.14% | 11 | 4,975 | 33.33% |
| GOOG240621C00150000 | 2023-09-21 3:56PM EDT | 150.00 | 8.30 | 7.55 | 8.35 | -1.40 | -14.43% | 115 | 13,096 | 32.99% |
| GOOG240621C00152500 | 2023-09-21 3:26PM EDT | 152.50 | 7.53 | 5.30 | 7.55 | -1.22 | -13.94% | 5 | 3,374 | 32.65% |
| GOOG240621C00155000 | 2023-09-21 11:39AM EDT | 155.00 | 6.85 | 6.50 | 6.80 | -1.10 | -13.84% | 5 | 7,890 | 32.31% |
| GOOG240621C00157500 | 2023-09-21 12:57PM EDT | 157.50 | 6.37 | 3.90 | 6.15 | -0.78 | -10.91% | 6 | 5,962 | 32.08% |
| GOOG240621C00160000 | 2023-09-21 3:14PM EDT | 160.00 | 5.43 | 3.30 | 7.60 | -1.47 | -21.30% | 3 | 10,402 | 37.01% |
| GOOG240621C00162500 | 2023-09-21 3:43PM EDT | 162.50 | 4.95 | 2.77 | 6.85 | -0.80 | -13.91% | 118 | 1,861 | 36.46% |
| GOOG240621C00165000 | 2023-09-20 3:32PM EDT | 165.00 | 5.20 | 2.26 | 5.95 | 0.00 | - | 6 | 2,481 | 35.39% |
| GOOG240621C00170000 | 2023-09-21 10:48AM EDT | 170.00 | 3.55 | 1.40 | 5.10 | -0.68 | -16.08% | 12 | 4,964 | 35.43% |
| GOOG240621C00175000 | 2023-09-21 3:52PM EDT | 175.00 | 2.82 | 1.05 | 4.95 | -1.18 | -29.50% | 81 | 3,970 | 37.17% |
| GOOG240621C00180000 | 2023-09-21 3:51PM EDT | 180.00 | 2.25 | 0.50 | 3.80 | -0.81 | -26.47% | 15 | 29,157 | 35.71% |
| GOOG240621C00185000 | 2023-09-21 11:44AM EDT | 185.00 | 1.83 | 0.50 | 3.95 | -0.28 | -13.27% | 95 | 13,944 | 38.07% |
| GOOG240621C00190000 | 2023-09-21 12:53PM EDT | 190.00 | 1.57 | 0.28 | 3.00 | -0.38 | -19.49% | 1 | 3,514 | 36.60% |
| GOOG240621C00195000 | 2023-09-21 12:53PM EDT | 195.00 | 1.28 | 1.10 | 3.35 | -0.29 | -18.47% | 1 | 187 | 39.53% |
| GOOG240621C00200000 | 2023-09-21 9:34AM EDT | 200.00 | 1.03 | 0.15 | 3.00 | -0.14 | -11.97% | 54 | 7,351 | 39.85% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2023-09-19 3:17PM EDT | 45.00 | 0.08 | 0.01 | 2.21 | 0.00 | - | 8 | 6,497 | 76.73% |
| GOOG240621P00050000 | 2023-09-21 12:40PM EDT | 50.00 | 0.10 | 0.07 | 0.32 | +0.02 | +25.00% | 1 | 4,081 | 51.66% |
| GOOG240621P00055000 | 2023-09-19 12:00PM EDT | 55.00 | 0.12 | 0.01 | 2.29 | 0.00 | - | 12 | 1,436 | 64.09% |
| GOOG240621P00056000 | 2023-09-21 12:39PM EDT | 56.00 | 0.15 | 0.01 | 2.30 | +0.01 | +7.14% | 1 | 7,496 | 62.96% |
| GOOG240621P00057000 | 2023-09-01 1:04PM EDT | 57.00 | 0.18 | 0.00 | 2.31 | 0.00 | - | 1 | 1,076 | 61.82% |
| GOOG240621P00058000 | 2023-09-21 12:39PM EDT | 58.00 | 0.18 | 0.00 | 2.32 | -0.01 | -5.26% | 1 | 3,877 | 60.74% |
| GOOG240621P00059000 | 2023-09-15 1:27PM EDT | 59.00 | 0.17 | 0.00 | 1.26 | 0.00 | - | 1 | 924 | 52.66% |
| GOOG240621P00060000 | 2023-09-21 12:39PM EDT | 60.00 | 0.20 | 0.00 | 2.35 | +0.02 | +11.11% | 1 | 4,476 | 58.69% |
| GOOG240621P00061000 | 2023-09-15 1:27PM EDT | 61.00 | 0.19 | 0.00 | 2.37 | 0.00 | - | 1 | 1,591 | 57.72% |
| GOOG240621P00062000 | 2023-09-21 12:39PM EDT | 62.00 | 0.23 | 0.07 | 2.39 | +0.02 | +9.52% | 1 | 5,509 | 57.10% |
| GOOG240621P00062500 | 2023-09-14 1:08PM EDT | 62.50 | 0.22 | 0.00 | 2.39 | 0.00 | - | 1 | 3,921 | 56.23% |
| GOOG240621P00063000 | 2023-08-11 11:27AM EDT | 63.00 | 0.51 | 0.05 | 0.28 | 0.00 | - | 2 | 3,138 | 42.41% |
| GOOG240621P00064000 | 2023-09-19 3:09PM EDT | 64.00 | 0.21 | 0.10 | 2.42 | 0.00 | - | 2 | 1,676 | 55.32% |
| GOOG240621P00065000 | 2023-09-15 11:38AM EDT | 65.00 | 0.27 | 0.12 | 2.44 | 0.00 | - | 14 | 3,102 | 54.48% |
| GOOG240621P00066000 | 2023-09-01 9:40AM EDT | 66.00 | 0.35 | 0.15 | 2.46 | 0.00 | - | 1 | 2,735 | 53.71% |
| GOOG240621P00067000 | 2023-08-14 1:34PM EDT | 67.00 | 0.54 | 0.00 | 2.43 | 0.00 | - | 2 | 2,644 | 51.83% |
| GOOG240621P00067500 | 2023-07-31 11:41AM EDT | 67.50 | 0.51 | 0.00 | 5.00 | 0.00 | - | 609 | 2,609 | 61.65% |
| GOOG240621P00068000 | 2023-08-28 3:22PM EDT | 68.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 20 | 2,674 | 57.48% |
| GOOG240621P00069000 | 2023-07-31 11:41AM EDT | 69.00 | 0.56 | 0.40 | 5.00 | 0.00 | - | 12 | 788 | 61.29% |
| GOOG240621P00070000 | 2023-09-19 10:59AM EDT | 70.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 5,358 | 46.34% |
| GOOG240621P00071000 | 2023-08-30 3:06PM EDT | 71.00 | 0.47 | 0.27 | 1.35 | 0.00 | - | 12 | 2,220 | 49.22% |
| GOOG240621P00072000 | 2023-09-05 9:30AM EDT | 72.00 | 0.45 | 0.31 | 2.62 | 0.00 | - | 1 | 1,974 | 57.48% |
| GOOG240621P00072500 | 2023-09-13 10:59AM EDT | 72.50 | 0.45 | 0.33 | 2.64 | 0.00 | - | 1 | 1,560 | 57.07% |
| GOOG240621P00073000 | 2023-08-31 3:54PM EDT | 73.00 | 0.50 | 0.34 | 2.65 | 0.00 | - | 26 | 2,547 | 56.60% |
| GOOG240621P00074000 | 2023-08-29 3:12PM EDT | 74.00 | 0.62 | 0.37 | 2.69 | 0.00 | - | 1 | 2,998 | 55.79% |
| GOOG240621P00075000 | 2023-09-20 2:32PM EDT | 75.00 | 0.45 | 0.40 | 2.72 | 0.00 | - | 9 | 8,311 | 54.92% |
| GOOG240621P00076000 | 2023-09-12 12:11PM EDT | 76.00 | 0.31 | 0.00 | 2.76 | 0.00 | - | 2 | 3,851 | 54.13% |
| GOOG240621P00077000 | 2023-08-09 1:31PM EDT | 77.00 | 1.02 | 0.62 | 0.66 | 0.00 | - | 1 | 2,029 | 37.31% |
| GOOG240621P00077500 | 2023-09-13 10:21AM EDT | 77.50 | 0.64 | 0.51 | 2.82 | 0.00 | - | 2 | 2,531 | 52.93% |
| GOOG240621P00078000 | 2023-09-13 11:15AM EDT | 78.00 | 0.61 | 0.53 | 2.84 | 0.00 | - | 2 | 1,272 | 52.54% |
| GOOG240621P00079000 | 2023-09-12 2:20PM EDT | 79.00 | 0.74 | 0.00 | 2.89 | +0.05 | +7.25% | 1 | 1,098 | 51.81% |
| GOOG240621P00080000 | 2023-09-20 9:43AM EDT | 80.00 | 0.78 | 0.41 | 1.15 | +0.22 | +39.29% | 1 | 1,657 | 39.58% |
| GOOG240621P00081000 | 2023-07-31 3:42PM EDT | 81.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 620 | 60.05% |
| GOOG240621P00082000 | 2023-09-05 12:06PM EDT | 82.00 | 0.87 | 0.00 | 3.05 | 0.00 | - | 2 | 3,178 | 49.68% |
| GOOG240621P00082500 | 2023-09-12 1:54PM EDT | 82.50 | 0.83 | 0.03 | 3.10 | 0.00 | - | 4 | 1,747 | 49.45% |
| GOOG240621P00083000 | 2023-09-19 12:39PM EDT | 83.00 | 0.75 | 0.00 | 3.15 | 0.00 | - | 73 | 1,998 | 49.21% |
| GOOG240621P00084000 | 2023-07-20 12:39PM EDT | 84.00 | 1.96 | 0.00 | 1.64 | 0.00 | - | 1 | 1,140 | 39.78% |
| GOOG240621P00085000 | 2023-09-21 2:06PM EDT | 85.00 | 1.04 | 0.00 | 3.25 | +0.77 | +285.19% | 8 | 3,839 | 47.75% |
| GOOG240621P00086000 | 2023-09-07 1:30PM EDT | 86.00 | 1.13 | 0.00 | 3.35 | 0.00 | - | 3 | 687 | 47.27% |
| GOOG240621P00087000 | 2023-08-10 2:21PM EDT | 87.00 | 1.73 | 0.15 | 4.80 | 0.00 | - | 2 | 394 | 52.69% |
| GOOG240621P00087500 | 2023-09-12 3:44PM EDT | 87.50 | 1.14 | 0.00 | 3.45 | 0.00 | - | 63 | 852 | 46.30% |
| GOOG240621P00088000 | 2023-08-16 11:05AM EDT | 88.00 | 1.74 | 1.01 | 1.05 | 0.00 | - | 2 | 373 | 32.52% |
| GOOG240621P00089000 | 2023-09-20 12:45PM EDT | 89.00 | 1.06 | 0.27 | 3.55 | 0.00 | - | 1 | 325 | 45.32% |
| GOOG240621P00090000 | 2023-09-21 9:42AM EDT | 90.00 | 1.36 | 1.00 | 2.45 | +0.13 | +10.57% | 1 | 4,369 | 39.23% |
| GOOG240621P00091000 | 2023-08-28 10:31AM EDT | 91.00 | 1.78 | 0.30 | 3.70 | 0.00 | - | 1 | 190 | 44.08% |
| GOOG240621P00092000 | 2023-09-18 10:59AM EDT | 92.00 | 1.19 | 0.83 | 3.80 | 0.00 | - | 75 | 1,118 | 43.56% |
| GOOG240621P00092500 | 2023-09-06 11:38AM EDT | 92.50 | 1.60 | 0.33 | 3.85 | 0.00 | - | 1 | 677 | 43.30% |
| GOOG240621P00093000 | 2023-09-18 12:13PM EDT | 93.00 | 1.25 | 0.34 | 3.90 | 0.00 | - | 20 | 703 | 43.03% |
| GOOG240621P00094000 | 2023-09-13 12:21PM EDT | 94.00 | 1.50 | 0.36 | 4.00 | 0.00 | - | 1 | 567 | 42.50% |
| GOOG240621P00095000 | 2023-09-21 1:19PM EDT | 95.00 | 1.79 | 0.38 | 4.15 | +0.34 | +23.45% | 1 | 6,616 | 42.15% |
| GOOG240621P00096000 | 2023-09-21 10:23AM EDT | 96.00 | 2.07 | 1.78 | 4.25 | +0.33 | +18.97% | 47 | 414 | 41.60% |
| GOOG240621P00097000 | 2023-09-19 1:47PM EDT | 97.00 | 1.63 | 0.42 | 4.35 | 0.00 | - | 2 | 1,320 | 41.05% |
| GOOG240621P00097500 | 2023-09-20 3:37PM EDT | 97.50 | 1.88 | 0.43 | 4.40 | 0.00 | - | 4 | 750 | 40.77% |
| GOOG240621P00098000 | 2023-09-19 1:47PM EDT | 98.00 | 1.69 | 1.31 | 2.40 | 0.00 | - | 2 | 904 | 32.29% |
| GOOG240621P00099000 | 2023-09-21 3:47PM EDT | 99.00 | 2.42 | 0.47 | 2.53 | +0.31 | +14.69% | 1 | 1,158 | 32.05% |
| GOOG240621P00100000 | 2023-09-21 11:56AM EDT | 100.00 | 2.49 | 1.05 | 2.65 | +0.49 | +24.50% | 203 | 4,388 | 31.74% |
| GOOG240621P00102500 | 2023-09-20 3:36PM EDT | 102.50 | 2.44 | 0.83 | 3.05 | 0.00 | - | 3 | 3,883 | 31.28% |
| GOOG240621P00105000 | 2023-09-21 3:48PM EDT | 105.00 | 3.30 | 1.24 | 3.45 | +0.49 | +17.44% | 1 | 1,852 | 30.65% |
| GOOG240621P00107500 | 2023-09-21 2:51PM EDT | 107.50 | 3.65 | 1.70 | 5.25 | +0.45 | +14.06% | 7 | 4,438 | 34.35% |
| GOOG240621P00110000 | 2023-09-21 12:31PM EDT | 110.00 | 4.20 | 2.95 | 6.45 | +0.55 | +15.07% | 12 | 4,054 | 35.56% |
| GOOG240621P00112500 | 2023-09-21 11:48AM EDT | 112.50 | 4.70 | 2.77 | 5.00 | +0.60 | +14.63% | 72 | 4,254 | 29.04% |
| GOOG240621P00115000 | 2023-09-21 2:51PM EDT | 115.00 | 5.28 | 3.35 | 6.05 | +0.63 | +13.55% | 1 | 4,156 | 29.66% |
| GOOG240621P00117500 | 2023-09-21 2:26PM EDT | 117.50 | 5.90 | 4.05 | 7.55 | +0.65 | +12.38% | 8 | 1,107 | 31.18% |
| GOOG240621P00120000 | 2023-09-21 2:14PM EDT | 120.00 | 6.79 | 4.80 | 7.50 | +0.89 | +15.08% | 24 | 2,488 | 28.55% |
| GOOG240621P00122500 | 2023-09-21 3:15PM EDT | 122.50 | 7.52 | 5.60 | 9.00 | +0.92 | +13.94% | 1 | 1,838 | 29.62% |
| GOOG240621P00125000 | 2023-09-21 11:43AM EDT | 125.00 | 8.40 | 6.45 | 10.00 | +1.05 | +14.29% | 120 | 1,723 | 29.28% |
| GOOG240621P00127500 | 2023-09-19 11:54AM EDT | 127.50 | 7.50 | 7.45 | 10.00 | 0.00 | - | 2 | 1,499 | 26.51% |
| GOOG240621P00130000 | 2023-09-21 11:43AM EDT | 130.00 | 9.99 | 8.45 | 11.00 | +0.89 | +9.78% | 8 | 2,454 | 25.90% |
| GOOG240621P00132500 | 2023-09-20 3:38PM EDT | 132.50 | 10.10 | 9.50 | 13.80 | 0.00 | - | 74 | 557 | 29.08% |
| GOOG240621P00135000 | 2023-09-21 10:04AM EDT | 135.00 | 12.75 | 10.70 | 15.00 | +1.75 | +15.91% | 1 | 502 | 28.54% |
| GOOG240621P00137500 | 2023-09-20 3:43PM EDT | 137.50 | 13.85 | 14.05 | 16.25 | +1.55 | +12.60% | 15 | 969 | 27.95% |
| GOOG240621P00140000 | 2023-09-19 10:01AM EDT | 140.00 | 11.95 | 15.40 | 17.65 | 0.00 | - | 3 | 226 | 27.53% |
| GOOG240621P00142500 | 2023-09-19 12:42PM EDT | 142.50 | 13.60 | 16.55 | 19.05 | 0.00 | - | 19 | 494 | 26.95% |
| GOOG240621P00145000 | 2023-09-19 2:10PM EDT | 145.00 | 14.40 | 18.10 | 20.60 | 0.00 | - | 2 | 444 | 26.53% |
| GOOG240621P00147500 | 2023-09-18 11:06AM EDT | 147.50 | 15.45 | 19.20 | 22.20 | 0.00 | - | 5 | 89 | 26.06% |
| GOOG240621P00150000 | 2023-09-19 2:32PM EDT | 150.00 | 21.40 | 20.60 | 23.95 | +4.20 | +24.42% | 1 | 63 | 25.77% |
| GOOG240621P00152500 | 2023-09-18 9:58AM EDT | 152.50 | 18.38 | 22.85 | 25.70 | 0.00 | - | 2 | 11 | 25.31% |
| GOOG240621P00155000 | 2023-09-14 3:02PM EDT | 155.00 | 24.97 | 24.50 | 27.50 | +5.07 | +25.48% | 1 | 14 | 24.80% |
| GOOG240621P00157500 | 2023-09-21 1:38PM EDT | 157.50 | 26.44 | 26.70 | 29.60 | +4.29 | +19.37% | 2 | 10 | 24.95% |
| GOOG240621P00160000 | 2023-09-13 1:10PM EDT | 160.00 | 25.09 | 28.60 | 31.65 | 0.00 | - | 2 | 20 | 24.81% |
| GOOG240621P00162500 | 2023-09-13 10:23AM EDT | 162.50 | 28.35 | 30.40 | 33.80 | 0.00 | - | 2 | 1 | 24.85% |
| GOOG240621P00165000 | 2023-09-19 1:47PM EDT | 165.00 | 27.74 | 32.70 | 36.05 | 0.00 | - | 2 | 2 | 25.10% |
| GOOG240621P00170000 | 2023-09-18 10:35AM EDT | 170.00 | 31.32 | 36.45 | 40.60 | 0.00 | - | 2 | 7 | 25.50% |
| GOOG240621P00175000 | 2023-09-18 12:42PM EDT | 175.00 | 35.95 | 41.30 | 45.45 | 0.00 | - | 2 | 0 | 26.78% |
| GOOG240621P00180000 | 2023-09-12 1:03PM EDT | 180.00 | 43.33 | 46.25 | 50.40 | 0.00 | - | 2 | 0 | 28.33% |
| GOOG240621P00185000 | 2023-05-22 11:38AM EDT | 185.00 | 59.00 | 61.00 | 66.00 | 0.00 | - | - | 0 | 54.38% |
| GOOG240621P00190000 | 2023-09-18 12:42PM EDT | 190.00 | 51.06 | 56.30 | 60.40 | 0.00 | - | 2 | - | 31.64% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
