Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 101.38 | 107.65 | 108.50 | 0.00 | - | 1 | 3 | 106.15% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 97.75 | 98.55 | 0.00 | - | 1 | 4 | 95.90% |
| GOOG240719C00085000 | 2024-05-15 2:43PM EDT | 85.00 | 89.35 | 92.80 | 93.70 | 0.00 | - | 8 | 9 | 93.31% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 90.00 | 84.27 | 87.85 | 88.65 | 0.00 | - | 1 | 9 | 86.77% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 95.00 | 79.42 | 82.85 | 83.65 | 0.00 | - | 1 | 11 | 80.57% |
| GOOG240719C00100000 | 2024-05-21 11:50AM EDT | 100.00 | 79.70 | 77.95 | 78.80 | 0.00 | - | 2 | 329 | 78.22% |
| GOOG240719C00105000 | 2024-05-16 11:23AM EDT | 105.00 | 71.52 | 73.00 | 73.90 | 0.00 | - | 2 | 76 | 74.17% |
| GOOG240719C00110000 | 2024-05-20 9:53AM EDT | 110.00 | 71.00 | 68.15 | 68.90 | 0.00 | - | 1 | 69 | 70.02% |
| GOOG240719C00115000 | 2024-05-17 12:10PM EDT | 115.00 | 62.97 | 63.25 | 63.85 | 0.00 | - | 1 | 127 | 64.94% |
| GOOG240719C00120000 | 2024-05-22 3:56PM EDT | 120.00 | 58.79 | 58.20 | 59.00 | 0.00 | - | 1 | 808 | 60.38% |
| GOOG240719C00125000 | 2024-05-08 12:40PM EDT | 125.00 | 47.78 | 53.20 | 54.05 | 0.00 | - | 15 | 461 | 55.47% |
| GOOG240719C00130000 | 2024-05-22 9:54AM EDT | 130.00 | 47.89 | 48.30 | 49.10 | 0.00 | - | 10 | 568 | 51.37% |
| GOOG240719C00135000 | 2024-05-17 3:42PM EDT | 135.00 | 43.55 | 43.35 | 44.15 | 0.00 | - | 3 | 3,078 | 51.32% |
| GOOG240719C00140000 | 2024-05-23 9:49AM EDT | 140.00 | 39.87 | 38.45 | 39.25 | +0.87 | +2.23% | 8 | 1,270 | 46.90% |
| GOOG240719C00145000 | 2024-05-22 11:20AM EDT | 145.00 | 33.78 | 33.60 | 34.45 | 0.00 | - | 1 | 1,516 | 43.24% |
| GOOG240719C00150000 | 2024-05-23 9:30AM EDT | 150.00 | 29.72 | 28.85 | 29.60 | +1.12 | +3.92% | 7 | 1,787 | 38.95% |
| GOOG240719C00155000 | 2024-05-22 2:56PM EDT | 155.00 | 24.30 | 23.95 | 24.55 | 0.00 | - | 12 | 3,646 | 33.22% |
| GOOG240719C00160000 | 2024-05-23 10:04AM EDT | 160.00 | 20.03 | 19.40 | 19.90 | -1.52 | -7.05% | 11 | 3,651 | 29.81% |
| GOOG240719C00165000 | 2024-05-22 3:57PM EDT | 165.00 | 15.40 | 15.40 | 15.55 | -0.50 | -3.14% | 5 | 3,173 | 27.24% |
| GOOG240719C00170000 | 2024-05-23 10:23AM EDT | 170.00 | 11.50 | 11.40 | 11.60 | -0.45 | -3.77% | 37 | 4,541 | 25.26% |
| GOOG240719C00175000 | 2024-05-23 11:35AM EDT | 175.00 | 8.16 | 8.15 | 8.30 | -0.29 | -3.43% | 138 | 8,971 | 24.17% |
| GOOG240719C00180000 | 2024-05-23 11:28AM EDT | 180.00 | 5.40 | 5.40 | 5.50 | -0.42 | -7.22% | 237 | 5,714 | 22.91% |
| GOOG240719C00185000 | 2024-05-23 11:41AM EDT | 185.00 | 3.50 | 3.40 | 3.50 | -0.27 | -7.16% | 186 | 7,433 | 22.38% |
| GOOG240719C00190000 | 2024-05-23 11:35AM EDT | 190.00 | 2.10 | 2.07 | 2.13 | -0.18 | -7.89% | 153 | 3,093 | 22.13% |
| GOOG240719C00195000 | 2024-05-23 11:08AM EDT | 195.00 | 1.20 | 1.20 | 1.25 | -0.12 | -9.09% | 31 | 1,577 | 22.08% |
| GOOG240719C00200000 | 2024-05-23 11:27AM EDT | 200.00 | 0.70 | 0.69 | 0.74 | -0.10 | -12.50% | 101 | 1,976 | 22.38% |
| GOOG240719C00205000 | 2024-05-22 3:55PM EDT | 205.00 | 0.48 | 0.40 | 0.43 | +0.03 | +6.67% | 1 | 890 | 22.68% |
| GOOG240719C00210000 | 2024-05-22 2:02PM EDT | 210.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 10 | 269 | 23.41% |
| GOOG240719C00215000 | 2024-05-17 1:41PM EDT | 215.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 25 | 317 | 24.32% |
| GOOG240719C00220000 | 2024-05-22 2:02PM EDT | 220.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 10 | 655 | 25.44% |
| GOOG240719C00225000 | 2024-05-22 3:05PM EDT | 225.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 65 | 26.66% |
| GOOG240719C00230000 | 2024-05-20 10:10AM EDT | 230.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 20 | 32 | 27.93% |
| GOOG240719C00235000 | 2024-05-22 3:53PM EDT | 235.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 28.91% |
| GOOG240719C00240000 | 2024-05-14 11:16AM EDT | 240.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 26 | 30.08% |
| GOOG240719C00250000 | 2024-05-15 1:45PM EDT | 250.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 32.81% |
| GOOG240719C00260000 | 2024-05-20 10:53AM EDT | 260.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 13 | 35.16% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-05-22 3:34PM EDT | 70.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 50 | 78.91% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 16 | 73.44% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 121 | 67.97% |
| GOOG240719P00085000 | 2024-05-20 1:56PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 74 | 63.28% |
| GOOG240719P00090000 | 2024-05-20 2:31PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 167 | 60.16% |
| GOOG240719P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 53.91% |
| GOOG240719P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 361 | 51.56% |
| GOOG240719P00105000 | 2024-05-16 1:38PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 678 | 50.78% |
| GOOG240719P00110000 | 2024-05-22 1:09PM EDT | 110.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 561 | 47.85% |
| GOOG240719P00115000 | 2024-05-17 3:29PM EDT | 115.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 876 | 43.75% |
| GOOG240719P00120000 | 2024-05-23 11:39AM EDT | 120.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 7 | 2,388 | 40.72% |
| GOOG240719P00125000 | 2024-05-22 1:09PM EDT | 125.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 10 | 2,420 | 38.28% |
| GOOG240719P00130000 | 2024-05-23 11:16AM EDT | 130.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 2,915 | 34.38% |
| GOOG240719P00135000 | 2024-05-23 9:30AM EDT | 135.00 | 0.09 | 0.10 | 0.14 | -0.02 | -18.18% | 10 | 4,729 | 33.25% |
| GOOG240719P00140000 | 2024-05-23 10:34AM EDT | 140.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 3 | 3,204 | 30.86% |
| GOOG240719P00145000 | 2024-05-22 2:03PM EDT | 145.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 8 | 4,301 | 28.47% |
| GOOG240719P00150000 | 2024-05-23 11:34AM EDT | 150.00 | 0.35 | 0.34 | 0.38 | -0.02 | -5.41% | 3 | 3,946 | 26.37% |
| GOOG240719P00155000 | 2024-05-23 11:41AM EDT | 155.00 | 0.55 | 0.54 | 0.58 | -0.05 | -8.06% | 53 | 4,052 | 24.46% |
| GOOG240719P00160000 | 2024-05-23 11:34AM EDT | 160.00 | 0.94 | 0.90 | 0.94 | -0.01 | -1.05% | 1,421 | 7,204 | 22.91% |
| GOOG240719P00165000 | 2024-05-23 11:34AM EDT | 165.00 | 1.57 | 1.53 | 1.57 | -0.02 | -1.26% | 161 | 4,468 | 21.66% |
| GOOG240719P00170000 | 2024-05-23 11:29AM EDT | 170.00 | 2.66 | 2.58 | 2.63 | -0.05 | -1.85% | 731 | 3,032 | 20.69% |
| GOOG240719P00175000 | 2024-05-23 11:29AM EDT | 175.00 | 4.30 | 4.15 | 4.25 | +0.05 | +1.18% | 32 | 10,863 | 19.83% |
| GOOG240719P00180000 | 2024-05-23 11:18AM EDT | 180.00 | 6.72 | 6.50 | 6.65 | -0.18 | -2.61% | 52 | 10,522 | 19.37% |
| GOOG240719P00185000 | 2024-05-23 10:19AM EDT | 185.00 | 10.09 | 9.55 | 9.75 | +1.60 | +18.85% | 29 | 110 | 18.89% |
| GOOG240719P00190000 | 2024-05-22 10:43AM EDT | 190.00 | 13.80 | 13.30 | 13.60 | 0.00 | - | 1 | 10 | 18.92% |
| GOOG240719P00195000 | 2024-05-22 1:25PM EDT | 195.00 | 17.80 | 17.25 | 17.85 | 0.00 | - | 90 | 131 | 18.54% |
| GOOG240719P00200000 | 2024-05-23 10:46AM EDT | 200.00 | 22.85 | 21.80 | 22.70 | +1.38 | +6.43% | 4 | 8 | 20.80% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 64.38% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 57.70 | 62.00 | 0.00 | - | - | 0 | 80.41% |
| GOOG240719P00260000 | 2024-05-07 10:11AM EDT | 260.00 | 88.34 | 81.80 | 82.70 | 0.00 | - | - | 0 | 51.51% |
© 2024 Yahoo. All rights reserved.