Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712C00100000 | 2024-06-11 10:09AM EDT | 100.00 | 75.47 | 82.45 | 84.95 | 0.00 | - | 4 | 13 | 167.68% |
| GOOGL240712C00105000 | 2024-06-07 1:37PM EDT | 105.00 | 71.85 | 77.40 | 79.95 | 0.00 | - | 2 | 2 | 156.05% |
| GOOGL240712C00135000 | 2024-06-21 3:26PM EDT | 135.00 | 45.54 | 47.55 | 50.05 | 0.00 | - | 1 | 1 | 97.27% |
| GOOGL240712C00140000 | 2024-06-12 11:09AM EDT | 140.00 | 37.95 | 42.40 | 45.05 | 0.00 | - | 1 | 2 | 87.99% |
| GOOGL240712C00145000 | 2024-06-25 11:32AM EDT | 145.00 | 37.68 | 38.30 | 40.05 | +2.33 | +6.59% | 7 | 10 | 54.10% |
| GOOGL240712C00150000 | 2024-06-24 3:00PM EDT | 150.00 | 29.65 | 32.60 | 35.05 | 0.00 | - | 1 | 20 | 70.04% |
| GOOGL240712C00155000 | 2024-06-17 3:22PM EDT | 155.00 | 23.57 | 27.35 | 30.05 | 0.00 | - | 2 | 2 | 61.28% |
| GOOGL240712C00160000 | 2024-06-25 3:28PM EDT | 160.00 | 23.96 | 23.40 | 25.15 | +6.76 | +39.30% | 4 | 140 | 54.00% |
| GOOGL240712C00165000 | 2024-06-25 2:53PM EDT | 165.00 | 18.65 | 18.45 | 20.20 | +2.87 | +18.19% | 4 | 108 | 45.78% |
| GOOGL240712C00170000 | 2024-06-25 3:54PM EDT | 170.00 | 14.65 | 13.70 | 15.25 | +4.37 | +42.51% | 24 | 178 | 37.31% |
| GOOGL240712C00175000 | 2024-06-25 3:50PM EDT | 175.00 | 10.00 | 9.95 | 10.45 | +3.65 | +57.48% | 382 | 703 | 29.70% |
| GOOGL240712C00180000 | 2024-06-25 3:54PM EDT | 180.00 | 6.00 | 5.30 | 6.35 | +2.82 | +88.68% | 974 | 908 | 25.64% |
| GOOGL240712C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 3.17 | 2.62 | 3.20 | +1.82 | +134.81% | 2,415 | 2,024 | 23.07% |
| GOOGL240712C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 1.35 | 1.25 | 1.50 | +0.83 | +159.62% | 893 | 1,015 | 23.32% |
| GOOGL240712C00195000 | 2024-06-25 3:52PM EDT | 195.00 | 0.47 | 0.47 | 1.86 | +0.25 | +113.64% | 459 | 521 | 35.30% |
| GOOGL240712C00200000 | 2024-06-25 3:48PM EDT | 200.00 | 0.21 | 0.19 | 0.23 | +0.10 | +90.91% | 637 | 623 | 24.07% |
| GOOGL240712C00205000 | 2024-06-25 3:26PM EDT | 205.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 20 | 59 | 26.27% |
| GOOGL240712C00210000 | 2024-06-25 10:28AM EDT | 210.00 | 0.06 | 0.03 | 0.08 | +0.04 | +200.00% | 5 | 11 | 29.10% |
| GOOGL240712C00215000 | 2024-06-25 3:06PM EDT | 215.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 3 | 57 | 31.45% |
| GOOGL240712C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 1 | 36.13% |
| GOOGL240712C00230000 | 2024-06-20 10:32AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 42.77% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712P00125000 | 2024-06-21 2:40PM EDT | 125.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 65.63% |
| GOOGL240712P00135000 | 2024-06-10 10:03AM EDT | 135.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.69% |
| GOOGL240712P00140000 | 2024-06-21 1:34PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 29 | 51.56% |
| GOOGL240712P00145000 | 2024-06-25 2:28PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 46.68% |
| GOOGL240712P00150000 | 2024-06-25 2:58PM EDT | 150.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 21 | 39 | 42.58% |
| GOOGL240712P00155000 | 2024-06-25 2:28PM EDT | 155.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 149 | 143 | 37.31% |
| GOOGL240712P00160000 | 2024-06-25 1:46PM EDT | 160.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 16 | 446 | 32.32% |
| GOOGL240712P00165000 | 2024-06-25 3:49PM EDT | 165.00 | 0.13 | 0.10 | 0.15 | -0.10 | -43.48% | 214 | 510 | 28.08% |
| GOOGL240712P00170000 | 2024-06-25 3:56PM EDT | 170.00 | 0.22 | 0.22 | 0.25 | -0.36 | -62.07% | 232 | 659 | 24.00% |
| GOOGL240712P00175000 | 2024-06-25 3:58PM EDT | 175.00 | 0.58 | 0.33 | 0.70 | -0.90 | -60.81% | 459 | 1,147 | 22.75% |
| GOOGL240712P00180000 | 2024-06-25 3:51PM EDT | 180.00 | 1.45 | 1.39 | 1.57 | -2.05 | -58.57% | 654 | 380 | 20.35% |
| GOOGL240712P00185000 | 2024-06-25 3:58PM EDT | 185.00 | 3.50 | 1.37 | 5.00 | -3.37 | -49.05% | 82 | 202 | 28.32% |
| GOOGL240712P00190000 | 2024-06-25 2:30PM EDT | 190.00 | 7.05 | 6.35 | 7.00 | -3.60 | -33.80% | 10 | 8 | 19.62% |
| GOOGL240712P00195000 | 2024-06-21 2:30PM EDT | 195.00 | 15.08 | 10.55 | 12.25 | 0.00 | - | 3 | 2 | 30.34% |
| GOOGL240712P00200000 | 2024-06-21 1:29PM EDT | 200.00 | 20.30 | 15.45 | 16.20 | 0.00 | - | 2 | 2 | 24.07% |
© 2024 Yahoo. All rights reserved.