Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00115000 | 2024-06-14 11:22AM EDT | 115.00 | 64.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240802C00140000 | 2024-06-18 2:02PM EDT | 140.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240802C00145000 | 2024-06-21 3:24PM EDT | 145.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240802C00150000 | 2024-06-24 1:00PM EDT | 150.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240802C00160000 | 2024-06-17 3:36PM EDT | 160.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240802C00165000 | 2024-06-21 2:49PM EDT | 165.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240802C00170000 | 2024-06-24 12:48PM EDT | 170.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240802C00175000 | 2024-06-24 1:38PM EDT | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240802C00180000 | 2024-06-24 3:39PM EDT | 180.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GOOG240802C00185000 | 2024-06-24 1:35PM EDT | 185.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| GOOG240802C00190000 | 2024-06-24 3:51PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| GOOG240802C00195000 | 2024-06-24 12:22PM EDT | 195.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG240802C00200000 | 2024-06-24 3:57PM EDT | 200.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GOOG240802C00205000 | 2024-06-24 3:05PM EDT | 205.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG240802C00210000 | 2024-06-24 9:50AM EDT | 210.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG240802C00215000 | 2024-06-13 10:09AM EDT | 215.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240802C00220000 | 2024-06-24 12:38PM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240802C00225000 | 2024-06-21 11:33AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG240802C00230000 | 2024-06-21 11:32AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG240802C00235000 | 2024-06-21 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG240802C00240000 | 2024-06-21 11:55AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240802C00250000 | 2024-06-21 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00125000 | 2024-06-17 2:49PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240802P00130000 | 2024-06-13 2:48PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240802P00140000 | 2024-06-18 10:58AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG240802P00145000 | 2024-06-18 3:31PM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG240802P00150000 | 2024-06-24 1:02PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GOOG240802P00155000 | 2024-06-24 12:03PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| GOOG240802P00160000 | 2024-06-24 2:19PM EDT | 160.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOG240802P00165000 | 2024-06-24 2:05PM EDT | 165.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG240802P00170000 | 2024-06-24 3:45PM EDT | 170.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOG240802P00175000 | 2024-06-24 1:55PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| GOOG240802P00180000 | 2024-06-24 3:02PM EDT | 180.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| GOOG240802P00185000 | 2024-06-17 3:41PM EDT | 185.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240802P00190000 | 2024-06-21 9:59AM EDT | 190.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240802P00195000 | 2024-06-17 2:30PM EDT | 195.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240802P00205000 | 2024-06-21 11:19AM EDT | 205.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.