Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 84.51 | 102.35 | 106.05 | 0.00 | - | 1 | 4 | 97.80% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 97.40 | 101.05 | 0.00 | - | 1 | 1 | 91.75% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 92.45 | 96.10 | +14.87 | +18.85% | 1 | 5 | 86.67% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 85.00 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 90.00 | 68.60 | 82.60 | 86.25 | 0.00 | - | 2 | 9 | 77.98% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 95.00 | 78.77 | 77.70 | 81.40 | +12.23 | +18.38% | 1 | 11 | 74.56% |
| GOOG240719C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 73.55 | 72.75 | 76.40 | +16.09 | +28.00% | 3 | 258 | 69.48% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 105.00 | 53.20 | 67.85 | 71.55 | 0.00 | - | 10 | 78 | 65.99% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 110.00 | 51.58 | 62.95 | 66.55 | 0.00 | - | 4 | 69 | 61.45% |
| GOOG240719C00115000 | 2024-04-18 2:41PM EDT | 115.00 | 44.54 | 58.00 | 61.70 | 0.00 | - | 5 | 127 | 57.62% |
| GOOG240719C00120000 | 2024-04-26 3:43PM EDT | 120.00 | 55.20 | 53.10 | 56.80 | +17.62 | +46.89% | 10 | 811 | 53.74% |
| GOOG240719C00125000 | 2024-04-26 9:47AM EDT | 125.00 | 50.29 | 48.20 | 51.85 | +15.34 | +43.89% | 6 | 492 | 63.35% |
| GOOG240719C00130000 | 2024-04-26 3:46PM EDT | 130.00 | 45.32 | 43.35 | 47.00 | +14.32 | +46.19% | 100 | 624 | 58.66% |
| GOOG240719C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 40.50 | 38.50 | 42.15 | +14.50 | +55.77% | 9 | 3,079 | 53.98% |
| GOOG240719C00140000 | 2024-04-26 3:36PM EDT | 140.00 | 35.65 | 33.75 | 37.35 | +13.90 | +63.91% | 47 | 1,317 | 49.55% |
| GOOG240719C00145000 | 2024-04-26 3:51PM EDT | 145.00 | 31.00 | 29.05 | 31.70 | +13.25 | +74.65% | 178 | 1,588 | 40.92% |
| GOOG240719C00150000 | 2024-04-26 3:32PM EDT | 150.00 | 26.50 | 26.20 | 26.55 | +12.10 | +84.03% | 680 | 1,771 | 35.03% |
| GOOG240719C00155000 | 2024-04-26 3:37PM EDT | 155.00 | 22.30 | 21.65 | 22.20 | +10.70 | +92.24% | 3,595 | 4,835 | 32.67% |
| GOOG240719C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 18.08 | 17.45 | 18.40 | +8.98 | +98.68% | 615 | 3,694 | 31.71% |
| GOOG240719C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 14.40 | 13.90 | 14.45 | +7.55 | +110.22% | 547 | 2,997 | 29.27% |
| GOOG240719C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 11.01 | 11.00 | 11.20 | +5.96 | +118.02% | 1,377 | 4,199 | 28.11% |
| GOOG240719C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 8.35 | 8.25 | 8.45 | +4.75 | +131.94% | 966 | 4,740 | 27.26% |
| GOOG240719C00180000 | 2024-04-26 3:56PM EDT | 180.00 | 6.06 | 6.05 | 6.20 | +3.49 | +135.80% | 949 | 2,693 | 26.62% |
| GOOG240719C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 4.31 | 4.25 | 4.40 | +2.52 | +140.78% | 612 | 1,386 | 26.07% |
| GOOG240719C00190000 | 2024-04-26 3:37PM EDT | 190.00 | 2.95 | 2.94 | 3.05 | +1.79 | +154.31% | 533 | 1,310 | 25.70% |
| GOOG240719C00195000 | 2024-04-26 3:15PM EDT | 195.00 | 2.04 | 1.98 | 2.05 | +1.26 | +161.54% | 572 | 574 | 25.39% |
| GOOG240719C00200000 | 2024-04-26 3:54PM EDT | 200.00 | 1.33 | 1.33 | 1.38 | +0.73 | +121.67% | 755 | 1,143 | 25.35% |
| GOOG240719C00205000 | 2024-04-26 3:10PM EDT | 205.00 | 0.93 | 0.90 | 0.95 | +0.49 | +111.36% | 60 | 163 | 25.61% |
| GOOG240719C00210000 | 2024-04-26 2:52PM EDT | 210.00 | 0.63 | 0.62 | 0.66 | +0.34 | +117.24% | 43 | 218 | 25.98% |
| GOOG240719C00215000 | 2024-04-26 12:31PM EDT | 215.00 | 0.47 | 0.44 | 0.47 | +0.23 | +95.83% | 8 | 258 | 26.47% |
| GOOG240719C00220000 | 2024-04-26 2:02PM EDT | 220.00 | 0.36 | 0.30 | 0.38 | +0.14 | +63.64% | 326 | 402 | 27.56% |
| GOOG240719C00225000 | 2024-04-26 11:12AM EDT | 225.00 | 0.27 | 0.22 | 0.30 | +0.13 | +92.86% | 14 | 55 | 28.44% |
| GOOG240719C00230000 | 2024-04-26 10:36AM EDT | 230.00 | 0.25 | 0.17 | 0.24 | +0.16 | +177.78% | 1 | 7 | 29.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 70.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 47 | 69.53% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 16 | 66.02% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 80.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 80 | 111 | 60.55% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 85.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 74 | 56.25% |
| GOOG240719P00090000 | 2024-04-26 9:43AM EDT | 90.00 | 0.01 | 0.01 | 0.07 | -0.10 | -90.91% | 14 | 480 | 51.95% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 0.04 | 0.01 | 0.08 | -0.08 | -66.67% | 2 | 46 | 51.86% |
| GOOG240719P00100000 | 2024-04-26 3:32PM EDT | 100.00 | 0.05 | 0.03 | 0.10 | -0.08 | -61.54% | 15 | 370 | 49.12% |
| GOOG240719P00105000 | 2024-04-26 1:53PM EDT | 105.00 | 0.08 | 0.04 | 0.11 | -0.15 | -65.22% | 210 | 777 | 45.70% |
| GOOG240719P00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.09 | 0.08 | 0.11 | -0.18 | -66.67% | 10 | 548 | 41.90% |
| GOOG240719P00115000 | 2024-04-26 3:19PM EDT | 115.00 | 0.14 | 0.10 | 0.16 | -0.41 | -74.55% | 9 | 855 | 40.28% |
| GOOG240719P00120000 | 2024-04-26 3:08PM EDT | 120.00 | 0.15 | 0.13 | 0.20 | -0.37 | -71.15% | 179 | 2,407 | 37.79% |
| GOOG240719P00125000 | 2024-04-26 3:37PM EDT | 125.00 | 0.19 | 0.18 | 0.22 | -0.61 | -76.25% | 341 | 1,774 | 34.67% |
| GOOG240719P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 0.28 | 0.24 | 0.32 | -0.83 | -74.77% | 364 | 3,060 | 33.11% |
| GOOG240719P00135000 | 2024-04-26 3:55PM EDT | 135.00 | 0.38 | 0.36 | 0.43 | -1.28 | -77.11% | 367 | 4,914 | 31.13% |
| GOOG240719P00140000 | 2024-04-26 3:42PM EDT | 140.00 | 0.55 | 0.53 | 0.57 | -1.93 | -77.82% | 308 | 1,691 | 29.05% |
| GOOG240719P00145000 | 2024-04-26 3:42PM EDT | 145.00 | 0.80 | 0.78 | 0.82 | -2.77 | -77.59% | 178 | 4,322 | 27.49% |
| GOOG240719P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 1.16 | 1.11 | 1.21 | -3.94 | -77.25% | 255 | 3,591 | 26.16% |
| GOOG240719P00155000 | 2024-04-26 3:42PM EDT | 155.00 | 1.76 | 1.72 | 1.81 | -5.21 | -74.75% | 594 | 1,556 | 25.04% |
| GOOG240719P00160000 | 2024-04-26 3:48PM EDT | 160.00 | 2.70 | 2.59 | 2.71 | -6.68 | -71.22% | 1,571 | 797 | 24.13% |
| GOOG240719P00165000 | 2024-04-26 2:27PM EDT | 165.00 | 4.30 | 3.85 | 4.05 | -7.90 | -64.75% | 570 | 181 | 23.54% |
| GOOG240719P00170000 | 2024-04-26 3:53PM EDT | 170.00 | 5.65 | 5.60 | 5.75 | -10.25 | -64.47% | 264 | 153 | 22.67% |
| GOOG240719P00175000 | 2024-04-26 3:40PM EDT | 175.00 | 7.95 | 7.90 | 8.05 | -11.65 | -59.44% | 273 | 31 | 22.13% |
| GOOG240719P00180000 | 2024-04-26 2:50PM EDT | 180.00 | 11.40 | 10.25 | 10.95 | -12.15 | -51.59% | 122 | 28 | 21.80% |
| GOOG240719P00185000 | 2024-04-26 12:31PM EDT | 185.00 | 13.96 | 13.85 | 14.50 | -14.49 | -50.93% | 5 | 60 | 21.97% |
| GOOG240719P00190000 | 2024-04-26 1:06PM EDT | 190.00 | 17.73 | 17.50 | 18.20 | -17.20 | -49.24% | 1 | 10 | 21.11% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 195.00 | 22.00 | 21.50 | 22.55 | -12.77 | -36.73% | 4 | 10 | 21.49% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 200.00 | 40.00 | 24.90 | 28.65 | 0.00 | - | 21 | 0 | 30.12% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 34.70 | 38.35 | 0.00 | - | 1 | 0 | 34.89% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 54.70 | 58.35 | 0.00 | - | - | 0 | 45.56% |
© 2024 Yahoo. All rights reserved.