Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00090000 | 2024-05-16 1:16PM EDT | 90.00 | 84.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240628C00100000 | 2024-05-20 3:46PM EDT | 100.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240628C00115000 | 2024-05-22 10:36AM EDT | 115.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240628C00120000 | 2024-05-14 2:55PM EDT | 120.00 | 51.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 135.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240628C00140000 | 2024-05-24 10:05AM EDT | 140.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240628C00145000 | 2024-05-24 12:35PM EDT | 145.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| GOOGL240628C00150000 | 2024-05-24 3:39PM EDT | 150.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240628C00155000 | 2024-05-28 11:47AM EDT | 155.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL240628C00160000 | 2024-05-28 12:12PM EDT | 160.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 0.00% |
| GOOGL240628C00165000 | 2024-05-28 2:11PM EDT | 165.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 18 | 91 | 0.00% |
| GOOGL240628C00170000 | 2024-05-28 3:50PM EDT | 170.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 59 | 2,361 | 0.00% |
| GOOGL240628C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 115 | 500 | 0.00% |
| GOOGL240628C00180000 | 2024-05-28 3:51PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 231 | 975 | 1.56% |
| GOOGL240628C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 80 | 1,622 | 3.13% |
| GOOGL240628C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 198 | 846 | 6.25% |
| GOOGL240628C00195000 | 2024-05-28 3:50PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 134 | 2,269 | 6.25% |
| GOOGL240628C00200000 | 2024-05-28 11:59AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 12.50% |
| GOOGL240628C00205000 | 2024-05-28 12:30PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| GOOGL240628C00210000 | 2024-05-28 10:08AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| GOOGL240628C00215000 | 2024-05-16 11:09AM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GOOGL240628C00230000 | 2024-05-24 10:34AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00075000 | 2024-05-23 3:01PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240628P00130000 | 2024-05-13 10:21AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOGL240628P00135000 | 2024-05-15 10:23AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GOOGL240628P00140000 | 2024-05-24 10:11AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| GOOGL240628P00145000 | 2024-05-24 9:44AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| GOOGL240628P00150000 | 2024-05-28 1:02PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 1,902 | 12.50% |
| GOOGL240628P00155000 | 2024-05-28 2:59PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 81 | 250 | 12.50% |
| GOOGL240628P00160000 | 2024-05-28 3:48PM EDT | 160.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 117 | 403 | 6.25% |
| GOOGL240628P00165000 | 2024-05-28 3:55PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 102 | 481 | 6.25% |
| GOOGL240628P00170000 | 2024-05-28 3:17PM EDT | 170.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 104 | 4,104 | 3.13% |
| GOOGL240628P00175000 | 2024-05-28 2:34PM EDT | 175.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 97 | 292 | 0.78% |
| GOOGL240628P00180000 | 2024-05-28 10:46AM EDT | 180.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| GOOGL240628P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| GOOGL240628P00190000 | 2024-05-20 9:40AM EDT | 190.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240628P00195000 | 2024-05-24 3:43PM EDT | 195.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.