Alphabet Inc. (GOOG;LE.HK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-28 1:24PM EDT | 90.00 | 95.59 | 91.30 | 96.00 | +7.29 | +8.26% | 2 | 5 | 281.64% |
| GOOG240705C00095000 | 2024-06-28 3:28PM EDT | 95.00 | 90.40 | 86.25 | 91.00 | +90.40 | - | 8 | 0 | 257.81% |
| GOOG240705C00100000 | 2024-06-28 3:24PM EDT | 100.00 | 85.40 | 81.30 | 86.00 | +1.30 | +1.55% | 7 | 8 | 243.75% |
| GOOG240705C00105000 | 2024-06-28 3:06PM EDT | 105.00 | 80.62 | 76.30 | 81.00 | +80.62 | - | 28 | 32 | 225.98% |
| GOOG240705C00110000 | 2024-06-28 3:25PM EDT | 110.00 | 75.67 | 71.30 | 76.00 | +5.99 | +8.60% | 4 | 1 | 208.98% |
| GOOG240705C00115000 | 2024-06-28 10:28AM EDT | 115.00 | 71.39 | 66.35 | 71.00 | +71.39 | - | 1 | 0 | 195.90% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.75 | 63.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG240705C00130000 | 2024-06-27 10:27AM EDT | 130.00 | 57.30 | 51.30 | 56.00 | 0.00 | - | 50 | 343 | 147.46% |
| GOOG240705C00135000 | 2024-06-28 2:31PM EDT | 135.00 | 50.52 | 46.30 | 50.90 | -1.80 | -3.44% | 2 | 2 | 128.32% |
| GOOG240705C00140000 | 2024-06-28 3:32PM EDT | 140.00 | 45.31 | 41.30 | 46.00 | -0.29 | -0.64% | 26 | 11 | 119.73% |
| GOOG240705C00145000 | 2024-06-28 3:15PM EDT | 145.00 | 40.68 | 36.35 | 41.00 | +8.64 | +26.97% | 4 | 1 | 108.20% |
| GOOG240705C00146000 | 2024-06-21 12:56PM EDT | 146.00 | 35.85 | 35.35 | 40.00 | 0.00 | - | 1 | 1 | 105.47% |
| GOOG240705C00148000 | 2024-06-24 11:38AM EDT | 148.00 | 33.10 | 33.35 | 38.00 | +33.10 | - | - | 2 | 100.20% |
| GOOG240705C00150000 | 2024-06-28 3:20PM EDT | 150.00 | 35.74 | 31.35 | 36.00 | -1.26 | -3.41% | 7 | 198 | 94.82% |
| GOOG240705C00155000 | 2024-06-28 1:20PM EDT | 155.00 | 30.63 | 26.35 | 31.00 | +9.06 | +42.00% | 1 | 10 | 81.74% |
| GOOG240705C00157500 | 2024-06-26 2:33PM EDT | 157.50 | 28.50 | 23.85 | 28.50 | 0.00 | - | 3 | 10 | 75.29% |
| GOOG240705C00160000 | 2024-06-28 12:11PM EDT | 160.00 | 25.44 | 21.35 | 26.00 | +0.04 | +0.16% | 25 | 121 | 68.85% |
| GOOG240705C00162500 | 2024-06-27 9:43AM EDT | 162.50 | 24.60 | 18.90 | 23.50 | 0.00 | - | 3 | 9 | 63.57% |
| GOOG240705C00165000 | 2024-06-28 3:25PM EDT | 165.00 | 20.60 | 16.35 | 21.00 | -0.01 | -0.05% | 22 | 217 | 55.96% |
| GOOG240705C00167500 | 2024-06-28 3:28PM EDT | 167.50 | 18.24 | 13.90 | 18.50 | -1.11 | -5.74% | 7 | 26 | 50.49% |
| GOOG240705C00170000 | 2024-06-28 3:53PM EDT | 170.00 | 14.60 | 11.40 | 16.00 | +0.02 | +0.14% | 110 | 185 | 90.28% |
| GOOG240705C00172500 | 2024-06-28 3:38PM EDT | 172.50 | 12.67 | 8.90 | 13.50 | -1.73 | -12.01% | 65 | 77 | 80.27% |
| GOOG240705C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 10.90 | 6.60 | 10.85 | -1.13 | -9.39% | 23 | 393 | 67.82% |
| GOOG240705C00177500 | 2024-06-28 3:56PM EDT | 177.50 | 6.50 | 5.00 | 8.50 | -2.75 | -29.73% | 271 | 152 | 59.25% |
| GOOG240705C00180000 | 2024-06-28 3:57PM EDT | 180.00 | 4.23 | 3.95 | 4.30 | -2.82 | -40.00% | 521 | 1,042 | 25.64% |
| GOOG240705C00182500 | 2024-06-28 3:59PM EDT | 182.50 | 2.45 | 2.28 | 4.10 | -2.64 | -51.87% | 2,699 | 1,048 | 42.38% |
| GOOG240705C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 1.12 | 1.10 | 1.20 | -2.08 | -65.00% | 5,372 | 2,101 | 21.92% |
| GOOG240705C00187500 | 2024-06-28 3:59PM EDT | 187.50 | 0.46 | 0.42 | 0.53 | -1.12 | -70.89% | 2,524 | 2,049 | 22.14% |
| GOOG240705C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.18 | 0.16 | 0.19 | -0.75 | -80.65% | 5,149 | 5,224 | 22.02% |
| GOOG240705C00192500 | 2024-06-28 3:59PM EDT | 192.50 | 0.09 | 0.07 | 0.15 | -0.34 | -79.07% | 1,224 | 1,336 | 26.51% |
| GOOG240705C00195000 | 2024-06-28 3:53PM EDT | 195.00 | 0.05 | 0.03 | 0.07 | -0.14 | -73.68% | 1,578 | 4,199 | 27.74% |
| GOOG240705C00197500 | 2024-06-28 3:42PM EDT | 197.50 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 778 | 137 | 29.69% |
| GOOG240705C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 360 | 1,163 | 32.81% |
| GOOG240705C00202500 | 2024-06-28 11:36AM EDT | 202.50 | 0.03 | 0.01 | 0.23 | -0.03 | -50.00% | 1 | 46 | 50.88% |
| GOOG240705C00205000 | 2024-06-28 3:53PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 55 | 38.67% |
| GOOG240705C00210000 | 2024-06-26 1:20PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 15 | 48.05% |
| GOOG240705C00215000 | 2024-06-28 1:19PM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 54.30% |
| GOOG240705C00220000 | 2024-06-28 3:48PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 7 | 59.38% |
| GOOG240705C00225000 | 2024-06-28 12:11PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 0 | 61.72% |
| GOOG240705C00230000 | 2024-06-25 12:39PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 1 | 67.19% |
| GOOG240705C00235000 | 2024-06-25 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 68.75% |
| GOOG240705C00240000 | 2024-06-25 9:41AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 77 | 78.13% |
| GOOG240705C00245000 | 2024-06-24 9:32AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 4 | 84.38% |
| GOOG240705C00250000 | 2024-06-25 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 270 | 89.06% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 162.50% |
| GOOG240705P00135000 | 2024-06-25 10:34AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 90.63% |
| GOOG240705P00140000 | 2024-06-27 1:35PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 19 | 81.25% |
| GOOG240705P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 10 | 71.88% |
| GOOG240705P00146000 | 2024-06-25 10:13AM EDT | 146.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 6 | 71.88% |
| GOOG240705P00150000 | 2024-06-26 12:49PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 67.97% |
| GOOG240705P00155000 | 2024-06-27 1:26PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 476 | 54.69% |
| GOOG240705P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 20 | 53.13% |
| GOOG240705P00160000 | 2024-06-28 3:48PM EDT | 160.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 14 | 553 | 66.60% |
| GOOG240705P00162500 | 2024-06-27 2:20PM EDT | 162.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 36 | 46.09% |
| GOOG240705P00165000 | 2024-06-28 3:50PM EDT | 165.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 876 | 41.02% |
| GOOG240705P00167500 | 2024-06-28 2:14PM EDT | 167.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 13 | 62 | 37.11% |
| GOOG240705P00170000 | 2024-06-28 3:52PM EDT | 170.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 98 | 1,384 | 32.81% |
| GOOG240705P00172500 | 2024-06-28 3:44PM EDT | 172.50 | 0.04 | 0.05 | 0.08 | -0.01 | -20.00% | 141 | 320 | 28.71% |
| GOOG240705P00175000 | 2024-06-28 3:56PM EDT | 175.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 334 | 1,859 | 25.00% |
| GOOG240705P00177500 | 2024-06-28 3:57PM EDT | 177.50 | 0.25 | 0.20 | 0.24 | +0.12 | +92.31% | 289 | 1,032 | 22.46% |
| GOOG240705P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.51 | 0.49 | 0.53 | +0.26 | +104.00% | 2,996 | 2,396 | 20.36% |
| GOOG240705P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 1.23 | 1.17 | 1.25 | +0.67 | +119.64% | 3,291 | 1,721 | 19.56% |
| GOOG240705P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 2.53 | 1.09 | 2.55 | +1.32 | +109.09% | 4,576 | 1,783 | 19.07% |
| GOOG240705P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 4.40 | 4.25 | 4.50 | +2.14 | +94.69% | 1,211 | 894 | 20.26% |
| GOOG240705P00190000 | 2024-06-28 3:55PM EDT | 190.00 | 6.50 | 5.35 | 8.00 | +2.45 | +60.49% | 205 | 153 | 44.14% |
| GOOG240705P00192500 | 2024-06-28 10:18AM EDT | 192.50 | 6.37 | 8.60 | 11.20 | +6.37 | - | 1 | 11 | 62.82% |
| GOOG240705P00195000 | 2024-06-28 12:45PM EDT | 195.00 | 9.99 | 9.00 | 13.85 | +1.84 | +22.58% | 1 | 5 | 73.39% |
| GOOG240705P00197500 | 2024-06-27 2:00PM EDT | 197.50 | 11.25 | 11.70 | 16.25 | +11.25 | - | - | 0 | 79.86% |
| GOOG240705P00200000 | 2024-06-28 12:46PM EDT | 200.00 | 15.10 | 14.00 | 18.85 | -0.70 | -4.43% | 3 | 3 | 89.01% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 19.15 | 23.85 | 0.00 | - | 2 | 0 | 103.37% |
| GOOG240705P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 59.50 | 54.00 | 58.85 | 0.00 | - | 1 | 0 | 183.69% |
© 2024 Yahoo. All rights reserved.