Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 88.30 | 94.95 | 99.45 | 0.00 | - | 5 | 5 | 240.82% |
| GOOG240705C00100000 | 2024-06-25 11:40AM EDT | 100.00 | 84.10 | 85.00 | 89.50 | 0.00 | - | 4 | 8 | 213.87% |
| GOOG240705C00110000 | 2024-06-21 9:54AM EDT | 110.00 | 69.68 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 184.77% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.75 | 63.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG240705C00130000 | 2024-06-27 10:27AM EDT | 130.00 | 57.30 | 55.05 | 59.50 | +1.42 | +2.54% | 50 | 293 | 134.38% |
| GOOG240705C00135000 | 2024-06-27 9:56AM EDT | 135.00 | 52.32 | 50.05 | 54.50 | +3.92 | +8.10% | 4 | 5 | 122.36% |
| GOOG240705C00140000 | 2024-06-26 3:52PM EDT | 140.00 | 45.60 | 45.05 | 49.50 | 0.00 | - | 5 | 11 | 110.64% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 145.00 | 32.04 | 40.05 | 44.50 | 0.00 | - | - | 1 | 99.32% |
| GOOG240705C00146000 | 2024-06-21 12:56PM EDT | 146.00 | 35.85 | 39.05 | 43.50 | 0.00 | - | 1 | 1 | 97.07% |
| GOOG240705C00150000 | 2024-06-27 9:31AM EDT | 150.00 | 37.00 | 35.10 | 39.50 | +2.94 | +8.63% | 10 | 198 | 89.16% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 21.57 | 30.10 | 34.50 | 0.00 | - | 2 | 10 | 78.13% |
| GOOG240705C00157500 | 2024-06-26 2:33PM EDT | 157.50 | 28.50 | 27.60 | 31.90 | 0.00 | - | 3 | 10 | 70.85% |
| GOOG240705C00160000 | 2024-06-26 1:40PM EDT | 160.00 | 25.40 | 25.10 | 29.50 | 0.00 | - | 1 | 121 | 67.24% |
| GOOG240705C00162500 | 2024-06-27 9:43AM EDT | 162.50 | 24.60 | 22.60 | 26.90 | +2.78 | +12.74% | 3 | 6 | 60.21% |
| GOOG240705C00165000 | 2024-06-26 11:38AM EDT | 165.00 | 20.61 | 20.10 | 24.50 | 0.00 | - | 2 | 217 | 56.40% |
| GOOG240705C00167500 | 2024-06-27 9:46AM EDT | 167.50 | 19.35 | 17.70 | 22.00 | +1.02 | +5.56% | 4 | 22 | 52.34% |
| GOOG240705C00170000 | 2024-06-25 1:58PM EDT | 170.00 | 14.58 | 15.15 | 19.50 | 0.00 | - | 15 | 185 | 81.27% |
| GOOG240705C00172500 | 2024-06-27 3:04PM EDT | 172.50 | 14.40 | 12.65 | 17.00 | +4.53 | +45.90% | 34 | 73 | 73.63% |
| GOOG240705C00175000 | 2024-06-27 3:29PM EDT | 175.00 | 12.03 | 10.20 | 13.25 | +1.03 | +9.36% | 87 | 408 | 50.15% |
| GOOG240705C00177500 | 2024-06-27 11:34AM EDT | 177.50 | 9.25 | 9.45 | 10.30 | +0.95 | +11.45% | 49 | 187 | 37.09% |
| GOOG240705C00180000 | 2024-06-27 3:54PM EDT | 180.00 | 7.05 | 7.15 | 7.65 | +0.80 | +12.80% | 353 | 1,063 | 28.42% |
| GOOG240705C00182500 | 2024-06-27 3:39PM EDT | 182.50 | 5.09 | 5.00 | 5.45 | +0.69 | +15.68% | 111 | 1,052 | 25.07% |
| GOOG240705C00185000 | 2024-06-27 3:59PM EDT | 185.00 | 3.20 | 3.20 | 3.55 | +0.65 | +25.49% | 1,675 | 2,549 | 22.86% |
| GOOG240705C00187500 | 2024-06-27 3:59PM EDT | 187.50 | 1.58 | 1.58 | 2.01 | +0.16 | +11.27% | 3,710 | 1,239 | 20.95% |
| GOOG240705C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 0.93 | 0.76 | 0.96 | +0.24 | +34.78% | 3,149 | 4,953 | 19.58% |
| GOOG240705C00192500 | 2024-06-27 3:57PM EDT | 192.50 | 0.43 | 0.42 | 0.55 | +0.05 | +13.16% | 1,356 | 942 | 21.24% |
| GOOG240705C00195000 | 2024-06-27 3:57PM EDT | 195.00 | 0.19 | 0.20 | 0.24 | 0.00 | - | 1,149 | 4,082 | 21.19% |
| GOOG240705C00197500 | 2024-06-27 3:37PM EDT | 197.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 16 | 125 | 22.56% |
| GOOG240705C00200000 | 2024-06-27 3:26PM EDT | 200.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 461 | 781 | 24.81% |
| GOOG240705C00202500 | 2024-06-27 3:42PM EDT | 202.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 12 | 36 | 27.34% |
| GOOG240705C00205000 | 2024-06-27 1:30PM EDT | 205.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 5 | 52 | 29.30% |
| GOOG240705C00210000 | 2024-06-26 1:20PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 15 | 34.77% |
| GOOG240705C00215000 | 2024-06-26 2:40PM EDT | 215.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 17 | 40.63% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 7 | 53.52% |
| GOOG240705C00235000 | 2024-06-25 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 11 | 53.91% |
| GOOG240705C00250000 | 2024-06-25 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 270 | 62.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 133.01% |
| GOOG240705P00135000 | 2024-06-25 10:34AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 76.56% |
| GOOG240705P00140000 | 2024-06-27 1:35PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 6 | 19 | 71.09% |
| GOOG240705P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 10 | 60.94% |
| GOOG240705P00150000 | 2024-06-26 12:49PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 55.47% |
| GOOG240705P00155000 | 2024-06-27 1:26PM EDT | 155.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 477 | 53.13% |
| GOOG240705P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 0.09 | 0.00 | 1.43 | 0.00 | - | - | 20 | 81.05% |
| GOOG240705P00160000 | 2024-06-27 1:26PM EDT | 160.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 554 | 52.54% |
| GOOG240705P00162500 | 2024-06-27 2:20PM EDT | 162.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 36 | 41.21% |
| GOOG240705P00165000 | 2024-06-27 12:55PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 21 | 894 | 37.11% |
| GOOG240705P00167500 | 2024-06-26 2:07PM EDT | 167.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 62 | 33.20% |
| GOOG240705P00170000 | 2024-06-27 2:44PM EDT | 170.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 174 | 1,391 | 30.27% |
| GOOG240705P00172500 | 2024-06-27 3:23PM EDT | 172.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 362 | 519 | 26.95% |
| GOOG240705P00175000 | 2024-06-27 3:43PM EDT | 175.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 102 | 1,797 | 24.41% |
| GOOG240705P00177500 | 2024-06-27 3:49PM EDT | 177.50 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 776 | 994 | 21.83% |
| GOOG240705P00180000 | 2024-06-27 3:59PM EDT | 180.00 | 0.25 | 0.23 | 0.25 | -0.26 | -50.98% | 3,019 | 3,275 | 19.63% |
| GOOG240705P00182500 | 2024-06-27 3:58PM EDT | 182.50 | 0.56 | 0.50 | 0.56 | -0.36 | -39.13% | 1,178 | 1,084 | 18.70% |
| GOOG240705P00185000 | 2024-06-27 3:58PM EDT | 185.00 | 1.21 | 1.05 | 1.16 | -0.64 | -34.59% | 1,821 | 807 | 17.76% |
| GOOG240705P00187500 | 2024-06-27 3:59PM EDT | 187.50 | 2.26 | 1.98 | 2.25 | -0.83 | -26.86% | 1,543 | 137 | 17.31% |
| GOOG240705P00190000 | 2024-06-27 3:19PM EDT | 190.00 | 4.05 | 3.65 | 3.95 | -1.05 | -20.59% | 143 | 108 | 17.97% |
| GOOG240705P00195000 | 2024-06-27 10:42AM EDT | 195.00 | 8.15 | 7.95 | 8.50 | -1.46 | -15.19% | 1 | 4 | 23.63% |
| GOOG240705P00200000 | 2024-06-25 1:58PM EDT | 200.00 | 15.80 | 12.00 | 15.20 | 0.00 | - | 3 | 3 | 58.42% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 15.90 | 20.20 | 0.00 | - | 2 | 0 | 70.04% |
| GOOG240705P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 59.50 | 50.50 | 55.20 | 0.00 | - | 1 | 0 | 133.89% |
© 2024 Yahoo. All rights reserved.