Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-06-07 9:50AM EDT | 90.00 | 89.44 | 88.00 | 90.65 | 0.00 | - | 1 | 9 | 98.34% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 83.10 | 85.70 | 0.00 | - | 1 | 2 | 92.94% |
| GOOG240816C00100000 | 2024-06-13 11:51AM EDT | 100.00 | 78.72 | 78.15 | 80.80 | 0.00 | - | 1 | 204 | 87.65% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 73.20 | 75.85 | 0.00 | - | - | 0 | 82.10% |
| GOOG240816C00110000 | 2024-06-13 9:42AM EDT | 110.00 | 69.22 | 67.50 | 71.60 | 0.00 | - | 3 | 11 | 76.34% |
| GOOG240816C00115000 | 2024-06-13 9:42AM EDT | 115.00 | 64.21 | 63.35 | 65.95 | 0.00 | - | 3 | 1 | 71.78% |
| GOOG240816C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 59.92 | 57.40 | 61.75 | 0.00 | - | 7 | 25 | 65.09% |
| GOOG240816C00125000 | 2024-06-14 9:34AM EDT | 125.00 | 52.78 | 53.45 | 56.15 | -1.49 | -2.75% | 3 | 21 | 62.11% |
| GOOG240816C00130000 | 2024-06-14 9:34AM EDT | 130.00 | 47.81 | 48.55 | 51.25 | -1.64 | -3.32% | 3 | 4 | 57.59% |
| GOOG240816C00135000 | 2024-06-14 11:21AM EDT | 135.00 | 45.10 | 43.70 | 46.25 | +0.44 | +0.99% | 3 | 16 | 52.86% |
| GOOG240816C00140000 | 2024-06-14 11:21AM EDT | 140.00 | 40.32 | 38.95 | 41.45 | -0.48 | -1.18% | 3 | 12 | 58.15% |
| GOOG240816C00145000 | 2024-06-13 2:40PM EDT | 145.00 | 35.16 | 34.10 | 36.65 | 0.00 | - | 1 | 56 | 53.37% |
| GOOG240816C00150000 | 2024-06-12 3:11PM EDT | 150.00 | 31.32 | 30.35 | 31.00 | 0.00 | - | 21 | 280 | 43.68% |
| GOOG240816C00155000 | 2024-06-14 12:52PM EDT | 155.00 | 25.65 | 25.85 | 26.40 | +0.50 | +1.99% | 12 | 208 | 40.16% |
| GOOG240816C00160000 | 2024-06-14 12:22PM EDT | 160.00 | 21.65 | 21.65 | 22.10 | +0.11 | +0.51% | 75 | 318 | 37.61% |
| GOOG240816C00165000 | 2024-06-14 12:59PM EDT | 165.00 | 17.29 | 17.60 | 18.00 | +0.10 | +0.58% | 18 | 247 | 35.16% |
| GOOG240816C00170000 | 2024-06-14 3:57PM EDT | 170.00 | 13.90 | 13.95 | 14.25 | +0.30 | +2.21% | 46 | 761 | 33.14% |
| GOOG240816C00175000 | 2024-06-14 3:46PM EDT | 175.00 | 10.50 | 10.75 | 10.90 | +0.16 | +1.55% | 121 | 4,786 | 31.40% |
| GOOG240816C00180000 | 2024-06-14 3:57PM EDT | 180.00 | 8.05 | 8.00 | 8.15 | +0.55 | +7.33% | 797 | 2,099 | 30.37% |
| GOOG240816C00185000 | 2024-06-14 3:51PM EDT | 185.00 | 5.72 | 5.25 | 6.05 | +0.47 | +8.95% | 72 | 1,649 | 30.07% |
| GOOG240816C00190000 | 2024-06-14 3:36PM EDT | 190.00 | 4.05 | 4.05 | 4.60 | +0.35 | +9.46% | 268 | 2,458 | 30.66% |
| GOOG240816C00195000 | 2024-06-14 3:14PM EDT | 195.00 | 2.72 | 2.76 | 3.25 | +0.17 | +6.67% | 188 | 1,307 | 30.31% |
| GOOG240816C00200000 | 2024-06-14 1:48PM EDT | 200.00 | 1.82 | 1.77 | 1.99 | +0.07 | +4.00% | 84 | 3,698 | 28.76% |
| GOOG240816C00205000 | 2024-06-14 1:03PM EDT | 205.00 | 1.17 | 1.18 | 1.31 | +0.10 | +9.35% | 62 | 318 | 28.57% |
| GOOG240816C00210000 | 2024-06-14 2:31PM EDT | 210.00 | 0.80 | 0.77 | 0.82 | +0.08 | +11.11% | 20 | 933 | 28.24% |
| GOOG240816C00215000 | 2024-06-14 10:16AM EDT | 215.00 | 0.51 | 0.51 | 0.55 | -0.02 | -3.77% | 1 | 52 | 28.54% |
| GOOG240816C00220000 | 2024-06-14 2:31PM EDT | 220.00 | 0.37 | 0.33 | 0.42 | +0.01 | +2.78% | 19 | 523 | 29.59% |
| GOOG240816C00225000 | 2024-06-14 9:30AM EDT | 225.00 | 0.24 | 0.21 | 0.30 | -0.01 | -4.00% | 2 | 39 | 30.18% |
| GOOG240816C00230000 | 2024-06-06 11:50AM EDT | 230.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 27 | 31.49% |
| GOOG240816C00235000 | 2024-06-13 12:54PM EDT | 235.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 2 | 102 | 32.52% |
| GOOG240816C00240000 | 2024-06-13 10:49AM EDT | 240.00 | 0.13 | 0.08 | 0.17 | 0.00 | - | 35 | 38 | 33.79% |
| GOOG240816C00245000 | 2024-06-13 9:51AM EDT | 245.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 400 | 400 | 35.11% |
| GOOG240816C00250000 | 2024-06-14 11:17AM EDT | 250.00 | 0.13 | 0.04 | 0.13 | +0.01 | +8.33% | 3 | 271 | 36.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-06-14 12:48PM EDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 16 | 60.94% |
| GOOG240816P00100000 | 2024-06-11 11:51AM EDT | 100.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 1 | 22 | 52.73% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 53.42% |
| GOOG240816P00110000 | 2024-06-13 9:42AM EDT | 110.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 3 | 5 | 49.81% |
| GOOG240816P00115000 | 2024-06-13 3:43PM EDT | 115.00 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 3 | 9 | 46.29% |
| GOOG240816P00120000 | 2024-06-13 9:32AM EDT | 120.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 8 | 37 | 44.24% |
| GOOG240816P00125000 | 2024-06-14 9:34AM EDT | 125.00 | 0.16 | 0.08 | 0.17 | +0.03 | +23.08% | 3 | 65 | 41.31% |
| GOOG240816P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 0.19 | 0.13 | 0.23 | 0.00 | - | 3 | 89 | 39.11% |
| GOOG240816P00135000 | 2024-06-14 11:21AM EDT | 135.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 101 | 36.67% |
| GOOG240816P00140000 | 2024-06-14 3:56PM EDT | 140.00 | 0.35 | 0.31 | 0.40 | -0.05 | -12.50% | 34 | 215 | 34.38% |
| GOOG240816P00145000 | 2024-06-14 2:31PM EDT | 145.00 | 0.55 | 0.50 | 0.56 | -0.01 | -1.79% | 5 | 261 | 32.42% |
| GOOG240816P00150000 | 2024-06-14 9:57AM EDT | 150.00 | 0.83 | 0.75 | 0.80 | -0.02 | -2.35% | 105 | 280 | 30.59% |
| GOOG240816P00155000 | 2024-06-14 12:48PM EDT | 155.00 | 1.19 | 1.14 | 1.22 | -0.06 | -4.80% | 27 | 491 | 29.35% |
| GOOG240816P00160000 | 2024-06-14 3:46PM EDT | 160.00 | 1.83 | 1.71 | 1.84 | -0.12 | -6.15% | 147 | 781 | 28.17% |
| GOOG240816P00165000 | 2024-06-14 2:12PM EDT | 165.00 | 2.76 | 2.62 | 2.76 | -0.07 | -2.47% | 53 | 911 | 27.16% |
| GOOG240816P00170000 | 2024-06-14 2:49PM EDT | 170.00 | 4.25 | 3.95 | 4.10 | -0.25 | -5.56% | 141 | 2,286 | 26.42% |
| GOOG240816P00175000 | 2024-06-14 2:24PM EDT | 175.00 | 6.01 | 5.70 | 5.85 | -0.09 | -1.48% | 148 | 1,746 | 25.54% |
| GOOG240816P00180000 | 2024-06-14 3:50PM EDT | 180.00 | 8.25 | 7.95 | 8.10 | -0.55 | -6.25% | 88 | 1,343 | 24.65% |
| GOOG240816P00185000 | 2024-06-13 3:42PM EDT | 185.00 | 11.28 | 10.40 | 11.60 | 0.00 | - | 3 | 161 | 26.28% |
| GOOG240816P00190000 | 2024-06-13 3:44PM EDT | 190.00 | 14.40 | 13.45 | 14.30 | -0.30 | -2.04% | 1 | 309 | 23.15% |
| GOOG240816P00195000 | 2024-06-05 3:11PM EDT | 195.00 | 20.00 | 16.85 | 18.15 | 0.00 | - | 4 | 30 | 22.36% |
| GOOG240816P00200000 | 2024-06-11 3:35PM EDT | 200.00 | 22.81 | 21.80 | 22.40 | 0.00 | - | 6 | 13 | 21.49% |
© 2024 Yahoo. All rights reserved.