CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726C00105000 | 2024-06-17 1:24PM EDT | 105.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240726C00115000 | 2024-06-21 2:13PM EDT | 115.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240726C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240726C00130000 | 2024-06-21 2:30PM EDT | 130.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240726C00135000 | 2024-06-11 12:06PM EDT | 135.00 | 41.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240726C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240726C00145000 | 2024-06-17 9:48AM EDT | 145.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240726C00150000 | 2024-06-21 12:05PM EDT | 150.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240726C00155000 | 2024-06-24 1:37PM EDT | 155.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240726C00160000 | 2024-06-21 2:29PM EDT | 160.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240726C00165000 | 2024-06-24 1:30PM EDT | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GOOG240726C00170000 | 2024-06-24 1:03PM EDT | 170.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240726C00175000 | 2024-06-24 1:09PM EDT | 175.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240726C00180000 | 2024-06-24 3:02PM EDT | 180.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GOOG240726C00185000 | 2024-06-24 3:22PM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| GOOG240726C00190000 | 2024-06-24 3:37PM EDT | 190.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| GOOG240726C00195000 | 2024-06-24 3:58PM EDT | 195.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GOOG240726C00200000 | 2024-06-24 3:04PM EDT | 200.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GOOG240726C00205000 | 2024-06-24 3:55PM EDT | 205.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG240726C00210000 | 2024-06-24 2:05PM EDT | 210.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240726C00215000 | 2024-06-24 10:29AM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240726C00220000 | 2024-06-21 12:23PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG240726C00240000 | 2024-06-10 11:12AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240726C00250000 | 2024-06-13 9:30AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726P00090000 | 2024-06-14 1:15PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240726P00130000 | 2024-06-20 1:19PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240726P00140000 | 2024-06-24 11:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG240726P00145000 | 2024-06-24 1:23PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240726P00150000 | 2024-06-24 10:11AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240726P00155000 | 2024-06-24 3:56PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240726P00160000 | 2024-06-24 3:21PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GOOG240726P00165000 | 2024-06-24 3:17PM EDT | 165.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| GOOG240726P00170000 | 2024-06-24 3:27PM EDT | 170.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| GOOG240726P00175000 | 2024-06-24 3:57PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| GOOG240726P00180000 | 2024-06-24 2:33PM EDT | 180.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| GOOG240726P00185000 | 2024-06-24 2:10PM EDT | 185.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240726P00190000 | 2024-06-24 1:12PM EDT | 190.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240726P00195000 | 2024-06-24 10:53AM EDT | 195.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240726P00200000 | 2024-06-17 9:44AM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240726P00205000 | 2024-06-21 10:42AM EDT | 205.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.