Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726C00105000 | 2024-06-17 1:24PM EDT | 105.00 | 74.90 | 80.40 | 84.40 | 0.00 | - | - | 40 | 110.35% |
| GOOG240726C00115000 | 2024-06-21 2:13PM EDT | 115.00 | 67.35 | 70.45 | 74.50 | 0.00 | - | 1 | 1 | 97.27% |
| GOOG240726C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 53.08 | 60.55 | 64.60 | 0.00 | - | - | 1 | 85.25% |
| GOOG240726C00130000 | 2024-06-26 11:29AM EDT | 130.00 | 55.92 | 55.55 | 59.65 | 0.00 | - | 1 | 3 | 78.78% |
| GOOG240726C00135000 | 2024-06-11 12:06PM EDT | 135.00 | 41.96 | 50.60 | 54.65 | 0.00 | - | - | 5 | 72.41% |
| GOOG240726C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 39.73 | 46.00 | 49.70 | 0.00 | - | - | 7 | 69.60% |
| GOOG240726C00145000 | 2024-06-17 9:48AM EDT | 145.00 | 33.19 | 40.70 | 44.75 | 0.00 | - | 1 | 3 | 60.82% |
| GOOG240726C00150000 | 2024-06-26 2:49PM EDT | 150.00 | 36.79 | 35.75 | 39.80 | 0.00 | - | 1 | 56 | 55.01% |
| GOOG240726C00155000 | 2024-06-25 11:46AM EDT | 155.00 | 30.27 | 30.85 | 34.95 | 0.00 | - | 1 | 12 | 50.10% |
| GOOG240726C00160000 | 2024-06-27 10:52AM EDT | 160.00 | 28.00 | 26.00 | 30.10 | +4.00 | +16.67% | 4 | 12 | 63.10% |
| GOOG240726C00165000 | 2024-06-27 9:56AM EDT | 165.00 | 23.20 | 22.70 | 25.35 | +1.22 | +5.55% | 1 | 85 | 56.64% |
| GOOG240726C00170000 | 2024-06-27 9:30AM EDT | 170.00 | 18.50 | 17.95 | 19.10 | +0.89 | +5.05% | 1 | 266 | 39.89% |
| GOOG240726C00175000 | 2024-06-27 3:03PM EDT | 175.00 | 14.35 | 14.15 | 15.45 | +0.85 | +6.30% | 6 | 275 | 40.28% |
| GOOG240726C00180000 | 2024-06-27 3:46PM EDT | 180.00 | 10.86 | 10.60 | 10.95 | +0.91 | +9.15% | 377 | 849 | 33.91% |
| GOOG240726C00185000 | 2024-06-27 3:42PM EDT | 185.00 | 7.70 | 7.55 | 7.95 | +0.75 | +10.79% | 113 | 633 | 33.40% |
| GOOG240726C00190000 | 2024-06-27 3:54PM EDT | 190.00 | 5.05 | 5.00 | 5.35 | +0.34 | +7.22% | 141 | 647 | 32.12% |
| GOOG240726C00195000 | 2024-06-27 3:50PM EDT | 195.00 | 3.06 | 3.20 | 3.45 | +0.06 | +2.00% | 224 | 4,063 | 31.47% |
| GOOG240726C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 2.10 | 1.90 | 2.30 | +0.30 | +16.67% | 118 | 493 | 32.17% |
| GOOG240726C00205000 | 2024-06-27 3:43PM EDT | 205.00 | 1.29 | 1.24 | 1.33 | +0.17 | +15.18% | 73 | 231 | 31.49% |
| GOOG240726C00210000 | 2024-06-27 3:44PM EDT | 210.00 | 0.80 | 0.74 | 0.90 | +0.13 | +19.40% | 80 | 119 | 32.79% |
| GOOG240726C00215000 | 2024-06-27 3:26PM EDT | 215.00 | 0.48 | 0.45 | 0.58 | +0.05 | +11.63% | 16 | 115 | 33.59% |
| GOOG240726C00220000 | 2024-06-27 3:34PM EDT | 220.00 | 0.32 | 0.24 | 0.43 | +0.11 | +52.38% | 1 | 109 | 35.38% |
| GOOG240726C00240000 | 2024-06-10 11:12AM EDT | 240.00 | 0.06 | 0.04 | 1.54 | 0.00 | - | - | 3 | 55.81% |
| GOOG240726C00250000 | 2024-06-13 9:30AM EDT | 250.00 | 0.10 | 0.00 | 1.89 | 0.00 | - | 1 | 1 | 65.04% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726P00090000 | 2024-06-14 1:15PM EDT | 90.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 154.30% |
| GOOG240726P00130000 | 2024-06-20 1:19PM EDT | 130.00 | 0.08 | 0.01 | 2.20 | 0.00 | - | 3 | 6 | 85.94% |
| GOOG240726P00140000 | 2024-06-25 10:57AM EDT | 140.00 | 0.08 | 0.00 | 2.24 | 0.00 | - | 1 | 32 | 71.68% |
| GOOG240726P00145000 | 2024-06-26 3:48PM EDT | 145.00 | 0.22 | 0.13 | 0.34 | 0.00 | - | 6 | 63 | 50.24% |
| GOOG240726P00150000 | 2024-06-25 3:38PM EDT | 150.00 | 0.20 | 0.09 | 0.39 | 0.00 | - | 27 | 283 | 45.75% |
| GOOG240726P00155000 | 2024-06-27 2:12PM EDT | 155.00 | 0.22 | 0.22 | 0.30 | -0.04 | -15.38% | 106 | 71 | 38.04% |
| GOOG240726P00160000 | 2024-06-27 2:54PM EDT | 160.00 | 0.36 | 0.33 | 0.42 | -0.08 | -18.18% | 24 | 206 | 34.96% |
| GOOG240726P00165000 | 2024-06-27 3:45PM EDT | 165.00 | 0.57 | 0.54 | 0.63 | -0.14 | -19.72% | 77 | 400 | 32.30% |
| GOOG240726P00170000 | 2024-06-27 3:45PM EDT | 170.00 | 1.03 | 0.89 | 1.08 | -0.23 | -18.25% | 126 | 348 | 30.76% |
| GOOG240726P00175000 | 2024-06-27 3:25PM EDT | 175.00 | 1.85 | 1.73 | 1.93 | -0.31 | -14.35% | 116 | 307 | 30.08% |
| GOOG240726P00180000 | 2024-06-27 3:54PM EDT | 180.00 | 3.20 | 3.00 | 3.20 | -0.33 | -9.35% | 101 | 194 | 29.19% |
| GOOG240726P00185000 | 2024-06-27 3:38PM EDT | 185.00 | 4.95 | 4.75 | 5.10 | -0.53 | -9.67% | 43 | 100 | 28.63% |
| GOOG240726P00190000 | 2024-06-27 3:13PM EDT | 190.00 | 7.47 | 5.35 | 7.65 | -0.68 | -8.34% | 10 | 23 | 28.09% |
| GOOG240726P00195000 | 2024-06-25 11:48AM EDT | 195.00 | 12.55 | 9.75 | 10.85 | 0.00 | - | 1 | 2 | 27.54% |
| GOOG240726P00200000 | 2024-06-17 9:44AM EDT | 200.00 | 23.00 | 13.75 | 15.30 | 0.00 | - | 1 | 5 | 31.31% |
| GOOG240726P00205000 | 2024-06-21 10:42AM EDT | 205.00 | 24.20 | 17.85 | 19.25 | 0.00 | - | 1 | 1 | 29.72% |
© 2024 Yahoo. All rights reserved.