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 | 2024-03-18 9:35AM EDT | 45.00 | 108.00 | 110.25 | 114.40 | 0.00 | - | 1 | 147 | 191.50% |
| GOOG240621C00050000 | 2024-04-04 1:31PM EDT | 50.00 | 106.35 | 104.00 | 108.00 | 0.00 | - | 10 | 178 | 128.91% |
| GOOG240621C00055000 | 2024-03-18 10:22AM EDT | 55.00 | 96.25 | 100.65 | 104.50 | 0.00 | - | 1 | 270 | 168.12% |
| GOOG240621C00056000 | 2024-04-12 2:37PM EDT | 56.00 | 103.45 | 98.20 | 102.00 | 0.00 | - | 1 | 335 | 122.27% |
| GOOG240621C00057000 | 2024-03-27 11:58AM EDT | 57.00 | 94.20 | 97.10 | 101.00 | 0.00 | - | 1 | 162 | 117.68% |
| GOOG240621C00058000 | 2023-10-11 10:15AM EDT | 58.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2024-03-21 2:23PM EDT | 60.00 | 89.15 | 94.05 | 98.10 | 0.00 | - | 1 | 824 | 113.38% |
| GOOG240621C00061000 | 2023-10-25 11:21AM EDT | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| GOOG240621C00063000 | 2024-02-28 4:23PM EDT | 63.00 | 75.60 | 87.70 | 92.40 | 0.00 | - | 2 | 394 | 0.00% |
| GOOG240621C00064000 | 2023-09-22 11:10AM EDT | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 0.00% |
| GOOG240621C00065000 | 2024-03-28 2:57PM EDT | 65.00 | 87.37 | 89.25 | 93.10 | 0.00 | - | 1 | 606 | 108.89% |
| GOOG240621C00066000 | 2024-02-20 3:32PM EDT | 66.00 | 77.57 | 81.45 | 85.80 | 0.00 | - | 2 | 703 | 0.00% |
| GOOG240621C00067000 | 2023-10-03 11:44AM EDT | 67.00 | 69.65 | 63.30 | 67.00 | 0.00 | - | 20 | 189 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2024-01-16 4:35PM EDT | 68.00 | 77.33 | 75.00 | 78.40 | 0.00 | - | 2 | 315 | 0.00% |
| GOOG240621C00069000 | 2023-08-02 3:14PM EDT | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 0.00% |
| GOOG240621C00070000 | 2024-04-11 12:23PM EDT | 70.00 | 90.32 | 84.25 | 88.15 | 0.00 | - | 1 | 227 | 101.37% |
| GOOG240621C00071000 | 2023-08-18 10:22AM EDT | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 0.00% |
| GOOG240621C00072000 | 2023-07-19 12:44PM EDT | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-07-18 1:54PM EDT | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 0.00% |
| GOOG240621C00073000 | 2023-07-24 11:02AM EDT | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 0.00% |
| GOOG240621C00074000 | 2023-12-04 10:31AM EDT | 74.00 | 58.80 | 67.20 | 68.80 | 0.00 | - | 1 | 256 | 0.00% |
| GOOG240621C00075000 | 2024-04-10 1:33PM EDT | 75.00 | 83.08 | 79.25 | 83.20 | 0.00 | - | 2 | 322 | 94.24% |
| GOOG240621C00076000 | 2024-03-18 9:45AM EDT | 76.00 | 78.00 | 79.55 | 83.75 | 0.00 | - | 2 | 360 | 122.27% |
| GOOG240621C00077000 | 2024-02-20 3:36PM EDT | 77.00 | 66.68 | 70.65 | 74.90 | 0.00 | - | 1 | 81 | 0.00% |
| GOOG240621C00077500 | 2024-02-20 3:36PM EDT | 77.50 | 66.22 | 70.15 | 74.45 | 0.00 | - | 1 | 139 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 12:09PM EDT | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 0.00% |
| GOOG240621C00079000 | 2024-01-30 1:58PM EDT | 79.00 | 76.50 | 60.10 | 61.25 | 0.00 | - | 1 | 89 | 0.00% |
| GOOG240621C00080000 | 2024-04-17 1:29PM EDT | 80.00 | 77.50 | 74.35 | 78.25 | 0.00 | - | 1 | 601 | 88.96% |
| GOOG240621C00081000 | 2024-02-09 12:38PM EDT | 81.00 | 70.50 | 54.85 | 59.20 | 0.00 | - | 3 | 262 | 0.00% |
| GOOG240621C00082000 | 2024-03-11 10:03AM EDT | 82.00 | 58.27 | 75.35 | 76.35 | 0.00 | - | 25 | 1,161 | 114.01% |
| GOOG240621C00082500 | 2024-04-04 9:57AM EDT | 82.50 | 72.28 | 71.80 | 75.80 | 0.00 | - | 10 | 178 | 85.35% |
| GOOG240621C00083000 | 2024-03-22 11:59AM EDT | 83.00 | 68.30 | 71.40 | 75.35 | 0.00 | - | 1 | 304 | 86.57% |
| GOOG240621C00084000 | 2023-08-01 1:03PM EDT | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 0.00% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 85.00 | 74.67 | 69.80 | 73.35 | 0.00 | - | 4 | 1,001 | 88.18% |
| GOOG240621C00086000 | 2023-07-20 3:16PM EDT | 86.00 | 39.28 | 45.50 | 50.50 | 0.00 | - | 1 | 589 | 0.00% |
| GOOG240621C00087000 | 2024-03-18 10:03AM EDT | 87.00 | 65.05 | 68.70 | 72.90 | 0.00 | - | 1 | 372 | 104.57% |
| GOOG240621C00087500 | 2023-07-10 10:46AM EDT | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 0.00% |
| GOOG240621C00088000 | 2024-01-22 4:39PM EDT | 88.00 | 62.50 | 55.20 | 58.70 | 0.00 | - | 4 | 263 | 0.00% |
| GOOG240621C00089000 | 2024-01-30 2:22PM EDT | 89.00 | 66.89 | 50.00 | 53.60 | 0.00 | - | 2 | 154 | 0.00% |
| GOOG240621C00090000 | 2024-04-11 11:21AM EDT | 90.00 | 69.87 | 64.65 | 68.45 | 0.00 | - | 1 | 12,697 | 80.47% |
| GOOG240621C00091000 | 2024-04-04 10:11AM EDT | 91.00 | 64.38 | 63.55 | 67.40 | 0.00 | - | 1 | 387 | 77.59% |
| GOOG240621C00092000 | 2024-01-30 2:17PM EDT | 92.00 | 64.09 | 47.40 | 48.55 | 0.00 | - | 4 | 619 | 0.00% |
| GOOG240621C00092500 | 2024-04-04 10:14AM EDT | 92.50 | 63.00 | 62.10 | 65.95 | 0.00 | - | 2 | 374 | 76.56% |
| GOOG240621C00093000 | 2024-04-04 10:41AM EDT | 93.00 | 62.86 | 61.45 | 65.50 | 0.00 | - | 4 | 11,321 | 74.90% |
| GOOG240621C00094000 | 2024-04-12 1:50PM EDT | 94.00 | 66.08 | 60.55 | 64.50 | 0.00 | - | 8 | 316 | 74.51% |
| GOOG240621C00095000 | 2024-04-11 2:35PM EDT | 95.00 | 66.75 | 59.55 | 63.45 | 0.00 | - | 2 | 10,423 | 72.73% |
| GOOG240621C00096000 | 2024-03-28 2:53PM EDT | 96.00 | 57.56 | 58.50 | 62.50 | 0.00 | - | 1 | 539 | 71.44% |
| GOOG240621C00097000 | 2024-03-18 9:53AM EDT | 97.00 | 55.00 | 58.85 | 63.05 | 0.00 | - | 1 | 952 | 90.09% |
| GOOG240621C00097500 | 2024-03-05 1:21PM EDT | 97.50 | 38.10 | 54.40 | 58.00 | 0.00 | - | 1 | 235 | 0.00% |
| GOOG240621C00098000 | 2024-04-09 9:55AM EDT | 98.00 | 62.50 | 56.65 | 60.50 | 0.00 | - | 1 | 760 | 70.17% |
| GOOG240621C00099000 | 2024-03-14 3:55PM EDT | 99.00 | 46.90 | 59.35 | 63.70 | 0.00 | - | 2 | 297 | 110.61% |
| GOOG240621C00100000 | 2024-04-19 2:50PM EDT | 100.00 | 55.98 | 54.65 | 58.60 | -1.32 | -2.30% | 7 | 12,005 | 68.43% |
| GOOG240621C00102500 | 2024-03-18 12:24PM EDT | 102.50 | 48.00 | 53.45 | 57.65 | 0.00 | - | 1 | 704 | 82.72% |
| GOOG240621C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 52.25 | 49.80 | 53.70 | -0.15 | -0.29% | 34 | 4,284 | 63.97% |
| GOOG240621C00107500 | 2024-04-04 10:48AM EDT | 107.50 | 48.94 | 47.35 | 51.25 | 0.00 | - | 1 | 1,177 | 61.50% |
| GOOG240621C00110000 | 2024-04-19 9:33AM EDT | 110.00 | 48.23 | 44.90 | 48.75 | +0.64 | +1.34% | 2 | 2,097 | 58.74% |
| GOOG240621C00112500 | 2024-03-18 12:57PM EDT | 112.50 | 38.75 | 43.70 | 47.85 | 0.00 | - | 9 | 1,348 | 70.19% |
| GOOG240621C00115000 | 2024-04-18 3:30PM EDT | 115.00 | 44.35 | 39.90 | 43.90 | 0.00 | - | 5 | 1,702 | 53.54% |
| GOOG240621C00117500 | 2024-04-16 3:34PM EDT | 117.50 | 40.40 | 37.60 | 41.50 | 0.00 | - | 7 | 772 | 52.14% |
| GOOG240621C00120000 | 2024-04-19 3:52PM EDT | 120.00 | 36.98 | 35.40 | 39.10 | -2.52 | -6.38% | 13 | 5,554 | 51.05% |
| GOOG240621C00122500 | 2024-04-15 1:20PM EDT | 122.50 | 38.14 | 32.70 | 36.75 | 0.00 | - | 2 | 2,399 | 63.18% |
| GOOG240621C00125000 | 2024-04-19 2:59PM EDT | 125.00 | 32.26 | 30.55 | 34.25 | -2.74 | -7.83% | 16 | 5,157 | 59.57% |
| GOOG240621C00127500 | 2024-04-19 9:30AM EDT | 127.50 | 32.10 | 28.30 | 32.10 | -0.05 | -0.16% | 2 | 4,996 | 58.14% |
| GOOG240621C00130000 | 2024-04-19 3:42PM EDT | 130.00 | 27.32 | 26.00 | 29.80 | -2.89 | -9.57% | 16 | 8,012 | 55.68% |
| GOOG240621C00132500 | 2024-04-19 11:19AM EDT | 132.50 | 26.17 | 25.65 | 25.95 | -1.43 | -5.18% | 3 | 3,814 | 44.10% |
| GOOG240621C00135000 | 2024-04-19 3:07PM EDT | 135.00 | 23.45 | 23.50 | 25.35 | -2.45 | -9.46% | 32 | 5,648 | 51.29% |
| GOOG240621C00137500 | 2024-04-19 2:01PM EDT | 137.50 | 21.55 | 21.35 | 23.20 | -1.61 | -6.95% | 17 | 1,692 | 49.29% |
| GOOG240621C00140000 | 2024-04-19 3:48PM EDT | 140.00 | 19.24 | 19.20 | 19.60 | -2.11 | -9.88% | 39 | 7,483 | 40.06% |
| GOOG240621C00142500 | 2024-04-19 3:18PM EDT | 142.50 | 17.35 | 17.35 | 17.75 | -0.74 | -4.09% | 53 | 9,248 | 39.50% |
| GOOG240621C00145000 | 2024-04-19 3:57PM EDT | 145.00 | 15.77 | 15.50 | 15.80 | -1.73 | -9.89% | 39 | 17,106 | 38.14% |
| GOOG240621C00147500 | 2024-04-19 3:26PM EDT | 147.50 | 13.40 | 13.75 | 14.10 | -2.25 | -14.38% | 27 | 6,540 | 37.55% |
| GOOG240621C00150000 | 2024-04-19 3:57PM EDT | 150.00 | 12.34 | 12.10 | 12.50 | -1.53 | -11.03% | 684 | 14,147 | 36.99% |
| GOOG240621C00152500 | 2024-04-19 3:56PM EDT | 152.50 | 10.80 | 10.60 | 10.90 | -1.20 | -10.00% | 299 | 4,098 | 36.05% |
| GOOG240621C00155000 | 2024-04-19 3:54PM EDT | 155.00 | 9.25 | 9.20 | 10.95 | -1.26 | -11.99% | 483 | 11,838 | 41.16% |
| GOOG240621C00157500 | 2024-04-19 3:36PM EDT | 157.50 | 7.91 | 7.90 | 10.15 | -1.14 | -12.60% | 268 | 8,003 | 42.49% |
| GOOG240621C00160000 | 2024-04-19 3:56PM EDT | 160.00 | 6.90 | 6.75 | 6.90 | -0.95 | -12.10% | 989 | 14,941 | 33.95% |
| GOOG240621C00162500 | 2024-04-19 3:53PM EDT | 162.50 | 5.75 | 5.75 | 7.90 | -1.25 | -17.86% | 93 | 2,935 | 41.61% |
| GOOG240621C00165000 | 2024-04-19 3:58PM EDT | 165.00 | 4.95 | 4.80 | 7.05 | -0.98 | -16.53% | 609 | 11,871 | 41.74% |
| GOOG240621C00170000 | 2024-04-19 3:54PM EDT | 170.00 | 3.30 | 3.30 | 5.00 | -0.80 | -19.51% | 1,234 | 6,303 | 39.53% |
| GOOG240621C00175000 | 2024-04-19 3:42PM EDT | 175.00 | 2.28 | 2.22 | 3.10 | -0.67 | -22.71% | 139 | 5,634 | 36.16% |
| GOOG240621C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 1.53 | 1.48 | 1.58 | -0.37 | -19.47% | 294 | 30,355 | 32.15% |
| GOOG240621C00185000 | 2024-04-19 3:49PM EDT | 185.00 | 0.97 | 0.96 | 1.06 | -0.31 | -24.22% | 2,032 | 15,422 | 32.20% |
| GOOG240621C00190000 | 2024-04-19 3:49PM EDT | 190.00 | 0.65 | 0.63 | 0.72 | -0.24 | -26.97% | 33 | 3,731 | 32.47% |
| GOOG240621C00195000 | 2024-04-19 12:27PM EDT | 195.00 | 0.44 | 0.43 | 0.49 | -0.13 | -22.81% | 2 | 1,527 | 32.81% |
| GOOG240621C00200000 | 2024-04-19 3:50PM EDT | 200.00 | 0.32 | 0.31 | 0.37 | -0.06 | -15.79% | 565 | 9,375 | 33.81% |
| GOOG240621C00205000 | 2024-04-16 3:38PM EDT | 205.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 7 | 1,392 | 34.52% |
| GOOG240621C00210000 | 2024-04-17 2:09PM EDT | 210.00 | 0.22 | 0.15 | 0.21 | 0.00 | - | 3 | 673 | 35.50% |
| GOOG240621C00215000 | 2024-04-16 9:33AM EDT | 215.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 38 | 36.62% |
| GOOG240621C00220000 | 2024-04-15 10:52AM EDT | 220.00 | 0.17 | 0.09 | 0.14 | 0.00 | - | 1 | 72 | 37.74% |
| GOOG240621C00225000 | 2024-04-18 11:40AM EDT | 225.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 3 | 316 | 38.97% |
| GOOG240621C00230000 | 2024-04-15 1:48PM EDT | 230.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 59 | 40.04% |
| 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 | 2024-04-08 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,157 | 92.19% |
| GOOG240621P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,105 | 50.00% |
| GOOG240621P00055000 | 2024-04-19 9:47AM EDT | 55.00 | 0.01 | 0.00 | 1.39 | 0.00 | - | 10 | 1,413 | 137.60% |
| GOOG240621P00056000 | 2024-03-18 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,482 | 50.00% |
| GOOG240621P00057000 | 2024-03-15 11:07AM EDT | 57.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 1,024 | 89.06% |
| GOOG240621P00058000 | 2024-02-09 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,915 | 89.06% |
| GOOG240621P00059000 | 2024-01-31 2:15PM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 922 | 87.50% |
| GOOG240621P00060000 | 2024-04-15 9:30AM EDT | 60.00 | 0.01 | 0.01 | 1.15 | 0.00 | - | 6 | 4,479 | 122.95% |
| GOOG240621P00061000 | 2024-01-30 2:39PM EDT | 61.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,589 | 78.91% |
| GOOG240621P00062000 | 2024-02-09 10:33AM EDT | 62.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,507 | 80.86% |
| GOOG240621P00062500 | 2024-03-07 2:49PM EDT | 62.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 3,883 | 81.25% |
| GOOG240621P00063000 | 2024-02-16 11:34AM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,128 | 79.69% |
| GOOG240621P00064000 | 2024-03-07 12:15PM EDT | 64.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 1,686 | 80.47% |
| GOOG240621P00065000 | 2024-01-25 12:24PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 75.78% |
| GOOG240621P00066000 | 2024-01-05 2:56PM EDT | 66.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2,758 | 101.56% |
| GOOG240621P00067000 | 2024-03-19 11:30AM EDT | 67.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2,000 | 4,881 | 74.22% |
| GOOG240621P00067500 | 2024-02-26 2:32PM EDT | 67.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2,607 | 73.83% |
| GOOG240621P00068000 | 2024-02-21 10:30AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,754 | 71.88% |
| GOOG240621P00069000 | 2024-03-26 11:39AM EDT | 69.00 | 0.06 | 0.00 | 1.23 | 0.00 | - | 1 | 787 | 107.57% |
| GOOG240621P00070000 | 2024-03-14 3:49PM EDT | 70.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 5,390 | 74.61% |
| GOOG240621P00071000 | 2024-01-30 3:48PM EDT | 71.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 13 | 2,220 | 73.44% |
| GOOG240621P00072000 | 2024-01-25 1:12PM EDT | 72.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 1,952 | 71.48% |
| GOOG240621P00072500 | 2024-03-20 11:44AM EDT | 72.50 | 0.03 | 0.01 | 1.21 | 0.00 | - | 2 | 1,568 | 101.56% |
| GOOG240621P00073000 | 2024-01-30 3:48PM EDT | 73.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2,546 | 70.90% |
| GOOG240621P00074000 | 2024-03-27 12:36PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,002 | 64.84% |
| GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 75.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 2 | 8,359 | 88.09% |
| GOOG240621P00076000 | 2024-01-30 3:46PM EDT | 76.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 3,852 | 69.53% |
| GOOG240621P00077000 | 2023-11-02 1:48PM EDT | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 77.73% |
| GOOG240621P00077500 | 2024-04-02 10:47AM EDT | 77.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11 | 2,510 | 63.28% |
| GOOG240621P00078000 | 2024-04-01 9:46AM EDT | 78.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 1,277 | 63.67% |
| GOOG240621P00079000 | 2024-04-03 10:56AM EDT | 79.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 1,223 | 62.50% |
| GOOG240621P00080000 | 2024-03-21 1:56PM EDT | 80.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 3 | 1,827 | 61.33% |
| GOOG240621P00081000 | 2024-01-25 12:41PM EDT | 81.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 591 | 64.84% |
| GOOG240621P00082000 | 2024-04-08 1:08PM EDT | 82.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 40 | 3,200 | 60.16% |
| GOOG240621P00082500 | 2024-03-08 2:51PM EDT | 82.50 | 0.11 | 0.02 | 0.11 | 0.00 | - | 1 | 1,749 | 62.11% |
| GOOG240621P00083000 | 2024-02-16 11:34AM EDT | 83.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 2,001 | 62.50% |
| GOOG240621P00084000 | 2024-03-11 1:54PM EDT | 84.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1,146 | 59.38% |
| GOOG240621P00085000 | 2024-04-19 3:51PM EDT | 85.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 5 | 3,686 | 58.79% |
| GOOG240621P00086000 | 2024-02-20 1:45PM EDT | 86.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 695 | 59.77% |
| GOOG240621P00087000 | 2024-02-22 12:02PM EDT | 87.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 402 | 57.81% |
| GOOG240621P00087500 | 2024-03-12 12:43PM EDT | 87.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 1 | 911 | 56.25% |
| GOOG240621P00088000 | 2024-03-18 9:31AM EDT | 88.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 8 | 359 | 55.66% |
| GOOG240621P00089000 | 2024-03-04 3:43PM EDT | 89.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | 4 | 330 | 55.66% |
| GOOG240621P00090000 | 2024-04-11 11:21AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 4,274 | 55.08% |
| GOOG240621P00091000 | 2024-03-06 3:47PM EDT | 91.00 | 0.29 | 0.04 | 0.14 | 0.00 | - | 10 | 255 | 55.37% |
| GOOG240621P00092000 | 2024-04-04 3:42PM EDT | 92.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 11 | 1,137 | 54.30% |
| GOOG240621P00092500 | 2024-03-07 11:44AM EDT | 92.50 | 0.28 | 0.05 | 0.14 | 0.00 | - | 2 | 736 | 54.20% |
| GOOG240621P00093000 | 2024-04-15 1:31PM EDT | 93.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 716 | 53.32% |
| GOOG240621P00094000 | 2024-04-08 2:28PM EDT | 94.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 11 | 1,550 | 52.34% |
| GOOG240621P00095000 | 2024-04-17 11:42AM EDT | 95.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 2 | 15,924 | 52.05% |
| GOOG240621P00096000 | 2024-04-08 1:15PM EDT | 96.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 80 | 636 | 51.37% |
| GOOG240621P00097000 | 2024-03-27 12:04PM EDT | 97.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 1 | 1,635 | 50.98% |
| GOOG240621P00097500 | 2024-02-14 10:52AM EDT | 97.50 | 0.23 | 0.23 | 0.28 | 0.00 | - | 4 | 972 | 56.74% |
| GOOG240621P00098000 | 2024-04-08 1:16PM EDT | 98.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 40 | 1,442 | 50.29% |
| GOOG240621P00099000 | 2024-04-15 1:32PM EDT | 99.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 1 | 1,681 | 51.37% |
| GOOG240621P00100000 | 2024-04-18 9:45AM EDT | 100.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 4,339 | 50.34% |
| GOOG240621P00102500 | 2024-04-08 1:18PM EDT | 102.50 | 0.13 | 0.13 | 0.19 | 0.00 | - | 42 | 3,263 | 49.12% |
| GOOG240621P00105000 | 2024-04-19 1:42PM EDT | 105.00 | 0.19 | 0.17 | 0.22 | +0.03 | +18.75% | 4 | 1,940 | 47.66% |
| GOOG240621P00107500 | 2024-04-10 2:00PM EDT | 107.50 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 3 | 4,535 | 46.14% |
| GOOG240621P00110000 | 2024-04-19 9:33AM EDT | 110.00 | 0.27 | 0.24 | 0.30 | +0.03 | +12.50% | 2 | 11,053 | 45.02% |
| GOOG240621P00112500 | 2024-04-19 1:56PM EDT | 112.50 | 0.29 | 0.29 | 0.35 | +0.02 | +7.41% | 3 | 5,096 | 43.70% |
| GOOG240621P00115000 | 2024-04-19 2:45PM EDT | 115.00 | 0.38 | 0.36 | 0.41 | +0.06 | +18.75% | 55 | 4,988 | 42.43% |
| GOOG240621P00117500 | 2024-04-19 2:28PM EDT | 117.50 | 0.43 | 0.43 | 0.48 | +0.06 | +16.22% | 4 | 2,450 | 41.16% |
| GOOG240621P00120000 | 2024-04-19 3:39PM EDT | 120.00 | 0.57 | 0.52 | 0.57 | +0.09 | +18.75% | 6 | 5,782 | 40.04% |
| GOOG240621P00122500 | 2024-04-19 12:35PM EDT | 122.50 | 0.68 | 0.63 | 0.67 | +0.11 | +19.30% | 2 | 2,741 | 38.82% |
| GOOG240621P00125000 | 2024-04-19 3:55PM EDT | 125.00 | 0.80 | 0.75 | 0.81 | +0.13 | +19.40% | 122 | 10,047 | 37.89% |
| GOOG240621P00127500 | 2024-04-18 3:46PM EDT | 127.50 | 0.86 | 0.92 | 0.97 | +0.04 | +4.88% | 1 | 2,613 | 36.87% |
| GOOG240621P00130000 | 2024-04-19 1:29PM EDT | 130.00 | 1.15 | 1.11 | 1.16 | +0.19 | +19.79% | 91 | 7,711 | 35.88% |
| GOOG240621P00132500 | 2024-04-19 3:46PM EDT | 132.50 | 1.50 | 1.35 | 1.43 | +0.33 | +28.21% | 22 | 10,546 | 35.23% |
| GOOG240621P00135000 | 2024-04-19 3:19PM EDT | 135.00 | 1.75 | 1.65 | 1.74 | +0.33 | +23.24% | 2,079 | 3,832 | 34.50% |
| GOOG240621P00137500 | 2024-04-19 3:52PM EDT | 137.50 | 2.11 | 2.00 | 2.11 | +0.28 | +15.30% | 41 | 2,457 | 33.78% |
| GOOG240621P00140000 | 2024-04-19 3:52PM EDT | 140.00 | 2.55 | 2.42 | 2.56 | +0.33 | +14.86% | 205 | 4,419 | 33.15% |
| GOOG240621P00142500 | 2024-04-19 3:43PM EDT | 142.50 | 3.25 | 2.96 | 3.10 | +0.62 | +23.57% | 73 | 2,473 | 32.58% |
| GOOG240621P00145000 | 2024-04-19 3:57PM EDT | 145.00 | 3.62 | 3.55 | 3.70 | +0.42 | +13.12% | 335 | 8,292 | 31.88% |
| GOOG240621P00147500 | 2024-04-19 3:22PM EDT | 147.50 | 4.56 | 4.30 | 4.50 | +0.71 | +18.44% | 59 | 996 | 31.64% |
| GOOG240621P00150000 | 2024-04-19 3:18PM EDT | 150.00 | 5.40 | 5.15 | 5.35 | +0.87 | +19.21% | 85 | 3,767 | 31.14% |
| GOOG240621P00152500 | 2024-04-19 3:50PM EDT | 152.50 | 6.50 | 6.10 | 8.15 | +1.00 | +18.18% | 53 | 1,252 | 37.92% |
| GOOG240621P00155000 | 2024-04-19 3:45PM EDT | 155.00 | 7.75 | 7.25 | 9.30 | +1.30 | +20.16% | 309 | 5,224 | 37.54% |
| GOOG240621P00157500 | 2024-04-19 3:35PM EDT | 157.50 | 8.80 | 8.45 | 8.65 | +1.15 | +15.03% | 145 | 2,836 | 29.80% |
| GOOG240621P00160000 | 2024-04-19 12:49PM EDT | 160.00 | 10.50 | 9.80 | 10.05 | +1.70 | +19.32% | 79 | 917 | 29.54% |
| GOOG240621P00162500 | 2024-04-18 2:05PM EDT | 162.50 | 10.20 | 11.15 | 13.20 | 0.00 | - | 44 | 507 | 35.78% |
| GOOG240621P00165000 | 2024-04-18 11:53AM EDT | 165.00 | 11.80 | 11.80 | 14.80 | 0.00 | - | 132 | 626 | 35.58% |
| GOOG240621P00170000 | 2024-04-19 12:46PM EDT | 170.00 | 17.30 | 16.30 | 16.90 | +1.38 | +8.67% | 2 | 177 | 28.78% |
| GOOG240621P00175000 | 2024-04-17 1:12PM EDT | 175.00 | 19.75 | 20.30 | 23.00 | 0.00 | - | 7 | 2 | 39.19% |
| GOOG240621P00180000 | 2024-04-18 2:34PM EDT | 180.00 | 23.40 | 24.70 | 25.30 | 0.00 | - | 12 | 10 | 28.22% |
| GOOG240621P00185000 | 2024-03-19 12:15PM EDT | 185.00 | 37.86 | 25.95 | 29.85 | 0.00 | - | 1 | 0 | 27.67% |
| GOOG240621P00190000 | 2024-04-15 1:43PM EDT | 190.00 | 32.70 | 32.60 | 36.40 | 0.00 | - | 13 | 8 | 43.49% |
| GOOG240621P00200000 | 2024-04-17 2:10PM EDT | 200.00 | 42.35 | 42.50 | 46.55 | 0.00 | - | 25 | 0 | 51.69% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 210.00 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 77.75% |
| 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% |
© 2024 Yahoo. All rights reserved.