Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 70.00 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 75.00 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 80.00 | 79.55 | 86.95 | 87.65 | 0.00 | - | 1 | 14 | 106.57% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 74.69 | 82.15 | 82.95 | 0.00 | - | 2 | 11 | 102.08% |
| GOOGL240719C00090000 | 2024-04-09 10:18AM EDT | 90.00 | 69.01 | 77.05 | 77.95 | 0.00 | - | 8 | 10 | 94.09% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 95.00 | 64.31 | 72.15 | 72.85 | 0.00 | - | 2 | 84 | 87.11% |
| GOOGL240719C00100000 | 2024-05-01 12:55PM EDT | 100.00 | 66.10 | 67.25 | 67.95 | -1.45 | -2.15% | 9 | 250 | 81.49% |
| GOOGL240719C00105000 | 2024-05-01 1:36PM EDT | 105.00 | 60.52 | 62.50 | 63.25 | +5.39 | +9.78% | 207 | 85 | 77.64% |
| GOOGL240719C00110000 | 2024-04-29 9:41AM EDT | 110.00 | 59.07 | 57.55 | 58.35 | 0.00 | - | 1 | 44 | 71.96% |
| GOOGL240719C00115000 | 2024-04-26 3:41PM EDT | 115.00 | 58.45 | 52.55 | 53.45 | 0.00 | - | 41 | 188 | 66.24% |
| GOOGL240719C00120000 | 2024-05-01 11:34AM EDT | 120.00 | 47.27 | 47.75 | 48.50 | -5.80 | -10.93% | 1 | 419 | 61.22% |
| GOOGL240719C00125000 | 2024-04-26 12:52PM EDT | 125.00 | 48.53 | 42.80 | 43.65 | 0.00 | - | 63 | 456 | 56.06% |
| GOOGL240719C00130000 | 2024-05-01 3:07PM EDT | 130.00 | 38.45 | 38.00 | 38.85 | +2.85 | +8.01% | 23 | 834 | 51.56% |
| GOOGL240719C00135000 | 2024-04-29 11:37AM EDT | 135.00 | 33.85 | 33.25 | 33.75 | 0.00 | - | 7 | 641 | 47.67% |
| GOOGL240719C00140000 | 2024-05-01 3:08PM EDT | 140.00 | 28.86 | 28.80 | 29.30 | +1.66 | +6.10% | 6 | 2,378 | 44.65% |
| GOOGL240719C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 24.45 | 24.25 | 24.45 | +2.50 | +11.39% | 11 | 2,231 | 39.40% |
| GOOGL240719C00150000 | 2024-05-01 3:15PM EDT | 150.00 | 20.56 | 19.65 | 20.15 | +3.11 | +17.82% | 125 | 2,864 | 36.27% |
| GOOGL240719C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 15.70 | 16.10 | 16.60 | +1.95 | +14.18% | 198 | 4,108 | 35.25% |
| GOOGL240719C00160000 | 2024-05-01 3:22PM EDT | 160.00 | 12.55 | 12.60 | 12.80 | +2.25 | +21.84% | 404 | 3,845 | 32.32% |
| GOOGL240719C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 9.75 | 9.60 | 9.70 | +2.00 | +25.81% | 365 | 4,078 | 30.66% |
| GOOGL240719C00170000 | 2024-05-01 3:18PM EDT | 170.00 | 7.31 | 7.20 | 7.30 | +1.80 | +32.67% | 288 | 8,358 | 29.98% |
| GOOGL240719C00175000 | 2024-05-01 3:21PM EDT | 175.00 | 4.95 | 4.90 | 5.00 | +1.05 | +26.92% | 1,267 | 9,689 | 28.22% |
| GOOGL240719C00180000 | 2024-05-01 3:18PM EDT | 180.00 | 3.59 | 3.45 | 3.55 | +1.05 | +41.34% | 284 | 3,093 | 27.95% |
| GOOGL240719C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 2.30 | 2.25 | 2.32 | +0.56 | +32.18% | 173 | 2,763 | 27.12% |
| GOOGL240719C00190000 | 2024-05-01 3:21PM EDT | 190.00 | 1.51 | 1.51 | 1.57 | +0.36 | +30.00% | 905 | 2,911 | 27.06% |
| GOOGL240719C00195000 | 2024-05-01 3:16PM EDT | 195.00 | 1.04 | 0.97 | 1.04 | +0.24 | +30.00% | 24 | 1,305 | 27.03% |
| GOOGL240719C00200000 | 2024-05-01 2:59PM EDT | 200.00 | 0.66 | 0.66 | 0.70 | +0.13 | +24.53% | 190 | 2,642 | 27.22% |
| GOOGL240719C00205000 | 2024-05-01 9:57AM EDT | 205.00 | 0.40 | 0.44 | 0.47 | -0.02 | -4.76% | 1 | 26 | 27.47% |
| GOOGL240719C00210000 | 2024-05-01 11:10AM EDT | 210.00 | 0.31 | 0.27 | 0.36 | -0.07 | -18.42% | 1 | 453 | 28.39% |
| GOOGL240719C00215000 | 2024-04-30 1:15PM EDT | 215.00 | 0.24 | 0.19 | 0.28 | 0.00 | - | 1 | 13 | 29.30% |
| GOOGL240719C00220000 | 2024-04-30 11:40AM EDT | 220.00 | 0.22 | 0.14 | 0.20 | 0.00 | - | 5 | 223 | 29.74% |
| GOOGL240719C00225000 | 2024-04-26 12:31PM EDT | 225.00 | 0.15 | 0.10 | 0.18 | -0.13 | -46.43% | 5 | 74 | 31.20% |
| GOOGL240719C00230000 | 2024-04-30 1:34PM EDT | 230.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 617 | 32.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 65.63% |
| GOOGL240719P00075000 | 2024-04-30 9:44AM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 61.72% |
| GOOGL240719P00080000 | 2024-05-01 12:50PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 57.03% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 53 | 52.73% |
| GOOGL240719P00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 990 | 51.56% |
| GOOGL240719P00095000 | 2024-04-29 10:08AM EDT | 95.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 810 | 50.88% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 100.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 24 | 193 | 47.75% |
| GOOGL240719P00105000 | 2024-05-01 2:47PM EDT | 105.00 | 0.08 | 0.07 | 0.13 | -0.01 | -11.11% | 120 | 878 | 44.04% |
| GOOGL240719P00110000 | 2024-04-30 12:46PM EDT | 110.00 | 0.12 | 0.08 | 0.18 | 0.00 | - | 22 | 2,075 | 41.90% |
| GOOGL240719P00115000 | 2024-04-30 12:24PM EDT | 115.00 | 0.17 | 0.12 | 0.23 | 0.00 | - | 8 | 4,651 | 39.36% |
| GOOGL240719P00120000 | 2024-05-01 9:32AM EDT | 120.00 | 0.29 | 0.24 | 0.29 | +0.08 | +38.10% | 400 | 3,702 | 36.74% |
| GOOGL240719P00125000 | 2024-05-01 2:51PM EDT | 125.00 | 0.34 | 0.31 | 0.36 | +0.06 | +21.43% | 10 | 8,987 | 34.03% |
| GOOGL240719P00130000 | 2024-05-01 12:50PM EDT | 130.00 | 0.49 | 0.41 | 0.50 | -0.02 | -3.92% | 1 | 6,639 | 32.06% |
| GOOGL240719P00135000 | 2024-05-01 1:17PM EDT | 135.00 | 0.72 | 0.60 | 0.64 | -0.07 | -8.86% | 73 | 4,813 | 29.49% |
| GOOGL240719P00140000 | 2024-05-01 3:20PM EDT | 140.00 | 0.89 | 0.86 | 0.91 | -0.32 | -26.45% | 147 | 4,030 | 27.64% |
| GOOGL240719P00145000 | 2024-05-01 3:17PM EDT | 145.00 | 1.28 | 1.32 | 1.38 | -0.54 | -29.67% | 376 | 6,958 | 26.32% |
| GOOGL240719P00150000 | 2024-05-01 2:59PM EDT | 150.00 | 2.05 | 1.97 | 2.04 | -0.49 | -19.29% | 416 | 3,562 | 24.88% |
| GOOGL240719P00155000 | 2024-05-01 3:20PM EDT | 155.00 | 3.00 | 2.96 | 3.10 | -0.80 | -21.05% | 95 | 2,720 | 23.93% |
| GOOGL240719P00160000 | 2024-05-01 3:04PM EDT | 160.00 | 4.38 | 4.35 | 4.50 | -1.49 | -25.38% | 178 | 4,505 | 22.71% |
| GOOGL240719P00165000 | 2024-05-01 3:22PM EDT | 165.00 | 6.44 | 6.40 | 6.50 | -1.76 | -22.28% | 97 | 1,422 | 21.85% |
| GOOGL240719P00170000 | 2024-05-01 3:01PM EDT | 170.00 | 8.95 | 8.90 | 9.00 | -1.07 | -10.68% | 43 | 1,692 | 20.75% |
| GOOGL240719P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 14.41 | 11.65 | 11.90 | 0.00 | - | 132 | 634 | 18.82% |
| GOOGL240719P00180000 | 2024-05-01 3:05PM EDT | 180.00 | 15.50 | 15.45 | 15.65 | +1.95 | +14.39% | 7 | 204 | 17.60% |
| GOOGL240719P00185000 | 2024-04-26 10:59AM EDT | 185.00 | 15.25 | 19.35 | 19.95 | 0.00 | - | 35 | 394 | 16.41% |
| GOOGL240719P00190000 | 2024-05-01 9:50AM EDT | 190.00 | 25.52 | 23.60 | 24.15 | -1.73 | -6.35% | 4 | 308 | 0.00% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 195.00 | 28.11 | 28.10 | 28.95 | 0.00 | - | 14 | 16 | 0.00% |
| GOOGL240719P00200000 | 2024-04-26 9:40AM EDT | 200.00 | 27.05 | 33.15 | 33.85 | 0.00 | - | 72 | 0 | 0.00% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 210.00 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 76.55% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 220.00 | 66.50 | 52.95 | 53.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.