Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG240705C00100000 | 2024-06-20 12:22PM EDT | 100.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GOOG240705C00110000 | 2024-06-21 9:54AM EDT | 110.00 | 69.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.75 | 63.00 | 0.00 | - | 3 | 3 | 148.24% |
| GOOG240705C00130000 | 2024-06-20 11:05AM EDT | 130.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| GOOG240705C00135000 | 2024-06-21 12:44PM EDT | 135.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240705C00140000 | 2024-06-21 12:24PM EDT | 140.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 145.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240705C00146000 | 2024-06-21 12:56PM EDT | 146.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240705C00150000 | 2024-06-21 2:31PM EDT | 150.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 123 | 198 | 0.00% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG240705C00157500 | 2024-06-18 12:56PM EDT | 157.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG240705C00160000 | 2024-06-21 1:32PM EDT | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| GOOG240705C00162500 | 2024-06-21 12:31PM EDT | 162.50 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240705C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 17 | 212 | 0.00% |
| GOOG240705C00167500 | 2024-06-21 3:57PM EDT | 167.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| GOOG240705C00170000 | 2024-06-21 3:55PM EDT | 170.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 56 | 182 | 0.00% |
| GOOG240705C00172500 | 2024-06-21 3:54PM EDT | 172.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| GOOG240705C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 0.00% |
| GOOG240705C00177500 | 2024-06-21 3:59PM EDT | 177.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 402 | 222 | 0.00% |
| GOOG240705C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,397 | 1,070 | 0.00% |
| GOOG240705C00182500 | 2024-06-21 3:59PM EDT | 182.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 784 | 986 | 1.56% |
| GOOG240705C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,865 | 1,458 | 3.13% |
| GOOG240705C00187500 | 2024-06-21 3:53PM EDT | 187.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 222 | 294 | 6.25% |
| GOOG240705C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,394 | 4,694 | 6.25% |
| GOOG240705C00192500 | 2024-06-21 3:57PM EDT | 192.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 221 | 177 | 6.25% |
| GOOG240705C00195000 | 2024-06-21 3:55PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 411 | 3,756 | 12.50% |
| GOOG240705C00197500 | 2024-06-21 3:51PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 12.50% |
| GOOG240705C00200000 | 2024-06-21 3:58PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 147 | 339 | 12.50% |
| GOOG240705C00202500 | 2024-06-21 11:50AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GOOG240705C00205000 | 2024-06-07 1:52PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GOOG240705C00210000 | 2024-06-17 3:14PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GOOG240705C00215000 | 2024-06-10 2:04PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| GOOG240705C00235000 | 2024-06-20 11:02AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOG240705C00250000 | 2024-06-21 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
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 | 101.17% |
| GOOG240705P00135000 | 2024-06-21 2:26PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 25.00% |
| GOOG240705P00140000 | 2024-06-05 2:14PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GOOG240705P00145000 | 2024-06-07 1:26PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GOOG240705P00150000 | 2024-06-21 3:52PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 25.00% |
| GOOG240705P00155000 | 2024-06-21 1:40PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 25.00% |
| GOOG240705P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| GOOG240705P00160000 | 2024-06-21 2:31PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 558 | 12.50% |
| GOOG240705P00162500 | 2024-06-21 9:47AM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| GOOG240705P00165000 | 2024-06-21 2:47PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 169 | 875 | 12.50% |
| GOOG240705P00167500 | 2024-06-21 3:27PM EDT | 167.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 12.50% |
| GOOG240705P00170000 | 2024-06-21 3:58PM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 241 | 1,382 | 6.25% |
| GOOG240705P00172500 | 2024-06-21 3:04PM EDT | 172.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 161 | 6.25% |
| GOOG240705P00175000 | 2024-06-21 3:58PM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,334 | 1,261 | 3.13% |
| GOOG240705P00177500 | 2024-06-21 3:59PM EDT | 177.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,356 | 1,185 | 3.13% |
| GOOG240705P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1,235 | 791 | 0.39% |
| GOOG240705P00182500 | 2024-06-21 3:59PM EDT | 182.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 443 | 276 | 0.00% |
| GOOG240705P00185000 | 2024-06-21 3:50PM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 74 | 0.00% |
| GOOG240705P00187500 | 2024-06-21 1:09PM EDT | 187.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 91 | 48 | 0.00% |
| GOOG240705P00190000 | 2024-06-21 3:43PM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GOOG240705P00195000 | 2024-06-13 10:48AM EDT | 195.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240705P00200000 | 2024-06-12 10:04AM EDT | 200.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240705P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.