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 | 95.00 | 98.95 | 0.00 | - | 1 | 9 | 82.03% |
| GOOG240816C00095000 | 2024-06-21 10:48AM EDT | 95.00 | 86.95 | 90.00 | 94.00 | 0.00 | - | 1 | 3 | 78.42% |
| GOOG240816C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 82.30 | 85.00 | 89.05 | 0.00 | - | 219 | 209 | 74.61% |
| GOOG240816C00105000 | 2024-06-21 12:36PM EDT | 105.00 | 78.43 | 80.50 | 84.10 | 0.00 | - | 5 | 5 | 80.37% |
| GOOG240816C00110000 | 2024-06-25 11:48AM EDT | 110.00 | 75.08 | 75.50 | 79.15 | 0.00 | - | 2 | 12 | 75.29% |
| GOOG240816C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 67.43 | 70.50 | 74.20 | 0.00 | - | 3 | 12 | 70.41% |
| GOOG240816C00120000 | 2024-06-25 11:47AM EDT | 120.00 | 65.17 | 65.50 | 69.25 | 0.00 | - | 2 | 31 | 65.63% |
| GOOG240816C00125000 | 2024-06-24 3:18PM EDT | 125.00 | 57.05 | 61.40 | 64.30 | 0.00 | - | 5 | 18 | 68.77% |
| GOOG240816C00130000 | 2024-06-26 9:31AM EDT | 130.00 | 55.95 | 55.50 | 59.35 | 0.00 | - | 3 | 7 | 56.30% |
| GOOG240816C00135000 | 2024-06-26 9:31AM EDT | 135.00 | 50.98 | 50.50 | 54.45 | 0.00 | - | 3 | 30 | 52.20% |
| GOOG240816C00140000 | 2024-06-27 9:56AM EDT | 140.00 | 47.99 | 45.50 | 49.50 | +2.16 | +4.71% | 6 | 15 | 68.20% |
| GOOG240816C00145000 | 2024-06-27 9:56AM EDT | 145.00 | 43.23 | 41.00 | 44.60 | +2.11 | +5.13% | 6 | 60 | 62.77% |
| GOOG240816C00150000 | 2024-06-26 10:58AM EDT | 150.00 | 37.30 | 36.00 | 39.75 | 0.00 | - | 1 | 409 | 57.68% |
| GOOG240816C00155000 | 2024-06-26 10:48AM EDT | 155.00 | 32.42 | 31.00 | 35.00 | 0.00 | - | 3 | 227 | 53.15% |
| GOOG240816C00160000 | 2024-06-27 11:03AM EDT | 160.00 | 29.27 | 27.05 | 30.30 | +3.27 | +12.58% | 7 | 305 | 48.71% |
| GOOG240816C00165000 | 2024-06-27 3:29PM EDT | 165.00 | 24.24 | 23.90 | 25.80 | +0.97 | +4.17% | 3 | 250 | 45.01% |
| GOOG240816C00170000 | 2024-06-27 3:57PM EDT | 170.00 | 20.00 | 19.95 | 20.50 | +1.04 | +5.49% | 26 | 1,035 | 37.11% |
| GOOG240816C00175000 | 2024-06-27 3:54PM EDT | 175.00 | 15.93 | 16.00 | 17.15 | +0.78 | +5.15% | 130 | 5,273 | 37.60% |
| GOOG240816C00180000 | 2024-06-27 3:53PM EDT | 180.00 | 12.50 | 12.50 | 14.20 | +0.70 | +5.93% | 2,289 | 2,471 | 38.10% |
| GOOG240816C00185000 | 2024-06-27 3:44PM EDT | 185.00 | 9.37 | 9.50 | 9.70 | +0.52 | +5.88% | 370 | 2,272 | 31.53% |
| GOOG240816C00190000 | 2024-06-27 3:57PM EDT | 190.00 | 7.00 | 6.70 | 7.15 | +0.65 | +10.24% | 605 | 2,844 | 30.73% |
| GOOG240816C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 5.00 | 4.65 | 5.25 | +0.51 | +11.36% | 405 | 3,413 | 30.65% |
| GOOG240816C00200000 | 2024-06-27 3:54PM EDT | 200.00 | 3.45 | 3.40 | 3.55 | +0.45 | +15.00% | 821 | 5,427 | 29.71% |
| GOOG240816C00205000 | 2024-06-27 3:47PM EDT | 205.00 | 2.36 | 2.33 | 2.53 | +0.30 | +14.56% | 241 | 975 | 30.07% |
| GOOG240816C00210000 | 2024-06-27 3:47PM EDT | 210.00 | 1.61 | 1.56 | 1.80 | +0.18 | +12.59% | 865 | 2,025 | 30.53% |
| GOOG240816C00215000 | 2024-06-27 3:57PM EDT | 215.00 | 1.03 | 1.04 | 1.75 | +0.10 | +10.75% | 342 | 183 | 34.11% |
| GOOG240816C00220000 | 2024-06-27 3:19PM EDT | 220.00 | 0.70 | 0.70 | 0.96 | +0.06 | +9.38% | 36 | 1,903 | 32.01% |
| GOOG240816C00225000 | 2024-06-27 10:41AM EDT | 225.00 | 0.48 | 0.49 | 0.94 | +0.05 | +11.63% | 7 | 98 | 35.00% |
| GOOG240816C00230000 | 2024-06-26 3:21PM EDT | 230.00 | 0.31 | 0.31 | 0.41 | 0.00 | - | 1 | 47 | 31.93% |
| GOOG240816C00235000 | 2024-06-27 12:23PM EDT | 235.00 | 0.23 | 0.23 | 0.32 | +0.01 | +4.55% | 3 | 126 | 33.03% |
| GOOG240816C00240000 | 2024-06-26 3:43PM EDT | 240.00 | 0.21 | 0.20 | 0.26 | 0.00 | - | 1 | 44 | 34.28% |
| GOOG240816C00245000 | 2024-06-13 9:51AM EDT | 245.00 | 0.10 | 0.16 | 0.21 | 0.00 | - | 400 | 400 | 35.35% |
| GOOG240816C00250000 | 2024-06-27 1:48PM EDT | 250.00 | 0.13 | 0.00 | 0.16 | -0.04 | -23.53% | 12 | 335 | 36.08% |
| GOOG240816C00265000 | 2024-06-21 11:05AM EDT | 265.00 | 0.09 | 0.00 | 1.37 | 0.00 | - | 50 | 50 | 52.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-06-25 2:00PM EDT | 90.00 | 0.03 | 0.00 | 1.57 | 0.00 | - | 3 | 36 | 109.77% |
| GOOG240816P00095000 | 2024-06-17 3:33PM EDT | 95.00 | 0.03 | 0.00 | 1.45 | 0.00 | - | - | 1 | 101.07% |
| GOOG240816P00100000 | 2024-06-25 10:41AM EDT | 100.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 20 | 12 | 79.39% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 60.55% |
| GOOG240816P00110000 | 2024-06-24 10:35AM EDT | 110.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 10 | 20 | 88.48% |
| GOOG240816P00115000 | 2024-06-26 12:35PM EDT | 115.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 21 | 51.17% |
| GOOG240816P00120000 | 2024-06-26 11:12AM EDT | 120.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 3 | 33 | 51.17% |
| GOOG240816P00125000 | 2024-06-27 2:13PM EDT | 125.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 1 | 863 | 47.46% |
| GOOG240816P00130000 | 2024-06-26 9:31AM EDT | 130.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 3 | 81 | 44.34% |
| GOOG240816P00135000 | 2024-06-26 9:31AM EDT | 135.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 3 | 119 | 41.85% |
| GOOG240816P00140000 | 2024-06-27 9:56AM EDT | 140.00 | 0.15 | 0.12 | 0.21 | -0.01 | -6.25% | 6 | 186 | 38.97% |
| GOOG240816P00145000 | 2024-06-27 3:47PM EDT | 145.00 | 0.24 | 0.19 | 0.28 | -0.03 | -11.11% | 15 | 265 | 36.62% |
| GOOG240816P00150000 | 2024-06-27 3:15PM EDT | 150.00 | 0.34 | 0.30 | 0.35 | -0.03 | -8.11% | 9 | 476 | 33.79% |
| GOOG240816P00155000 | 2024-06-27 3:43PM EDT | 155.00 | 0.50 | 0.47 | 0.53 | -0.07 | -12.28% | 84 | 650 | 32.20% |
| GOOG240816P00160000 | 2024-06-27 3:14PM EDT | 160.00 | 0.74 | 0.67 | 0.78 | -0.10 | -11.90% | 38 | 1,088 | 30.45% |
| GOOG240816P00165000 | 2024-06-27 3:59PM EDT | 165.00 | 1.20 | 0.77 | 1.23 | -0.12 | -9.09% | 158 | 1,389 | 29.32% |
| GOOG240816P00170000 | 2024-06-27 3:53PM EDT | 170.00 | 1.95 | 1.72 | 1.93 | -0.15 | -7.14% | 429 | 3,223 | 28.39% |
| GOOG240816P00175000 | 2024-06-27 3:52PM EDT | 175.00 | 2.97 | 2.68 | 2.98 | -0.20 | -6.31% | 633 | 3,283 | 27.66% |
| GOOG240816P00180000 | 2024-06-27 3:46PM EDT | 180.00 | 4.35 | 4.00 | 4.45 | -0.36 | -7.64% | 209 | 2,801 | 26.99% |
| GOOG240816P00185000 | 2024-06-27 3:44PM EDT | 185.00 | 6.30 | 6.20 | 6.40 | -0.60 | -8.70% | 89 | 810 | 26.32% |
| GOOG240816P00190000 | 2024-06-27 2:19PM EDT | 190.00 | 9.13 | 8.65 | 8.90 | -0.18 | -1.93% | 91 | 417 | 25.71% |
| GOOG240816P00195000 | 2024-06-27 11:00AM EDT | 195.00 | 11.63 | 10.05 | 11.95 | -0.83 | -6.66% | 15 | 49 | 25.15% |
| GOOG240816P00200000 | 2024-06-27 11:31AM EDT | 200.00 | 15.50 | 14.75 | 18.00 | -0.40 | -2.52% | 4 | 21 | 35.06% |
| GOOG240816P00205000 | 2024-06-18 2:15PM EDT | 205.00 | 29.20 | 18.90 | 21.50 | 0.00 | - | - | 1 | 33.92% |
| GOOG240816P00210000 | 2024-06-27 10:34AM EDT | 210.00 | 23.36 | 23.10 | 23.90 | -4.75 | -16.90% | 11 | 10 | 23.66% |
© 2024 Yahoo. All rights reserved.