Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00095000 | 2024-05-15 2:31PM EDT | 95.00 | 79.17 | 82.75 | 86.80 | 0.00 | - | - | 2 | 132.62% |
| GOOG240628C00100000 | 2024-05-15 2:27PM EDT | 100.00 | 73.73 | 77.90 | 81.85 | 0.00 | - | - | 1 | 125.15% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 57.95 | 62.00 | 0.00 | - | 1 | 1 | 93.09% |
| GOOG240628C00130000 | 2024-05-17 1:00PM EDT | 130.00 | 47.98 | 47.95 | 52.05 | 0.00 | - | 1 | 1 | 78.25% |
| GOOG240628C00135000 | 2024-05-17 12:29PM EDT | 135.00 | 42.80 | 43.10 | 47.20 | 0.00 | - | 1 | 4 | 72.56% |
| GOOG240628C00140000 | 2024-05-17 2:59PM EDT | 140.00 | 37.61 | 38.00 | 42.15 | 0.00 | - | 2 | 2 | 64.60% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 145.00 | 32.89 | 33.20 | 37.20 | 0.00 | - | 2 | 5 | 58.70% |
| GOOG240628C00150000 | 2024-05-22 9:37AM EDT | 150.00 | 29.09 | 28.10 | 32.30 | 0.00 | - | 10 | 14 | 51.67% |
| GOOG240628C00155000 | 2024-05-21 12:03PM EDT | 155.00 | 24.84 | 23.30 | 27.35 | 0.00 | - | 1 | 12 | 59.31% |
| GOOG240628C00160000 | 2024-05-22 3:54PM EDT | 160.00 | 19.02 | 18.55 | 22.15 | 0.00 | - | 15 | 19 | 50.00% |
| GOOG240628C00165000 | 2024-05-22 12:31PM EDT | 165.00 | 13.78 | 15.30 | 16.45 | 0.00 | - | 1 | 99 | 37.95% |
| GOOG240628C00170000 | 2024-05-22 3:23PM EDT | 170.00 | 10.15 | 10.45 | 12.65 | 0.00 | - | 9 | 109 | 35.83% |
| GOOG240628C00175000 | 2024-05-23 9:32AM EDT | 175.00 | 7.85 | 7.65 | 8.25 | +1.05 | +15.44% | 3 | 228 | 29.24% |
| GOOG240628C00180000 | 2024-05-23 9:37AM EDT | 180.00 | 4.80 | 4.85 | 5.10 | +0.60 | +14.29% | 9 | 600 | 26.29% |
| GOOG240628C00185000 | 2024-05-23 9:33AM EDT | 185.00 | 2.82 | 2.72 | 2.92 | +0.55 | +24.23% | 1 | 375 | 24.73% |
| GOOG240628C00190000 | 2024-05-23 9:37AM EDT | 190.00 | 1.40 | 1.32 | 1.53 | +0.17 | +13.82% | 10 | 517 | 23.78% |
| GOOG240628C00195000 | 2024-05-22 11:45AM EDT | 195.00 | 0.53 | 0.60 | 0.77 | 0.00 | - | 24 | 190 | 23.51% |
| GOOG240628C00200000 | 2024-05-22 12:22PM EDT | 200.00 | 0.24 | 0.33 | 0.48 | 0.00 | - | 7 | 157 | 24.89% |
| GOOG240628C00205000 | 2024-05-21 1:14PM EDT | 205.00 | 0.15 | 0.07 | 0.29 | 0.00 | - | 1 | 17 | 25.98% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 210.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | - | 11 | 27.54% |
| GOOG240628C00215000 | 2024-05-20 2:19PM EDT | 215.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 10 | 28.71% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 51.86% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 47.27% |
| GOOG240628P00140000 | 2024-05-22 12:25PM EDT | 140.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 4 | 53 | 37.79% |
| GOOG240628P00145000 | 2024-05-22 10:49AM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 32.67% |
| GOOG240628P00150000 | 2024-05-22 3:21PM EDT | 150.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 13 | 95 | 31.10% |
| GOOG240628P00155000 | 2024-05-22 1:55PM EDT | 155.00 | 0.25 | 0.12 | 0.35 | 0.00 | - | 57 | 218 | 27.56% |
| GOOG240628P00160000 | 2024-05-22 2:03PM EDT | 160.00 | 0.38 | 0.36 | 0.45 | -0.14 | -26.92% | 2 | 157 | 23.80% |
| GOOG240628P00165000 | 2024-05-23 9:33AM EDT | 165.00 | 0.69 | 0.51 | 0.74 | -0.19 | -21.59% | 21 | 448 | 21.22% |
| GOOG240628P00170000 | 2024-05-22 3:43PM EDT | 170.00 | 1.77 | 1.30 | 1.41 | 0.00 | - | 30 | 175 | 19.52% |
| GOOG240628P00175000 | 2024-05-23 9:38AM EDT | 175.00 | 2.63 | 2.55 | 2.73 | -0.94 | -26.33% | 4 | 211 | 18.35% |
| GOOG240628P00180000 | 2024-05-22 12:56PM EDT | 180.00 | 6.15 | 4.55 | 4.80 | 0.00 | - | 3 | 36 | 16.73% |
© 2024 Yahoo. All rights reserved.