Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-06-07 9:50AM EDT | 90.00 | 89.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240816C00095000 | 2024-06-21 10:48AM EDT | 95.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240816C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 219 | 209 | 0.00% |
| GOOG240816C00105000 | 2024-06-21 12:36PM EDT | 105.00 | 78.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG240816C00110000 | 2024-06-21 1:37PM EDT | 110.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| GOOG240816C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 67.43 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GOOG240816C00120000 | 2024-06-20 1:35PM EDT | 120.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| GOOG240816C00125000 | 2024-06-17 2:55PM EDT | 125.00 | 55.32 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG240816C00130000 | 2024-06-20 12:57PM EDT | 130.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG240816C00135000 | 2024-06-21 11:17AM EDT | 135.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| GOOG240816C00140000 | 2024-06-21 9:56AM EDT | 140.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| GOOG240816C00145000 | 2024-06-21 9:56AM EDT | 145.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| GOOG240816C00150000 | 2024-06-20 3:40PM EDT | 150.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 48 | 409 | 0.00% |
| GOOG240816C00155000 | 2024-06-21 3:41PM EDT | 155.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 38 | 216 | 0.00% |
| GOOG240816C00160000 | 2024-06-21 3:45PM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 23 | 309 | 0.00% |
| GOOG240816C00165000 | 2024-06-21 3:41PM EDT | 165.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 22 | 248 | 0.00% |
| GOOG240816C00170000 | 2024-06-21 3:49PM EDT | 170.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 97 | 1,100 | 0.00% |
| GOOG240816C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 228 | 5,383 | 0.00% |
| GOOG240816C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 983 | 2,958 | 0.00% |
| GOOG240816C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 630 | 2,032 | 1.56% |
| GOOG240816C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 268 | 2,767 | 3.13% |
| GOOG240816C00195000 | 2024-06-21 3:54PM EDT | 195.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 602 | 3,392 | 6.25% |
| GOOG240816C00200000 | 2024-06-21 3:56PM EDT | 200.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2,276 | 5,872 | 6.25% |
| GOOG240816C00205000 | 2024-06-21 3:57PM EDT | 205.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 51 | 681 | 6.25% |
| GOOG240816C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,610 | 1,925 | 6.25% |
| GOOG240816C00215000 | 2024-06-21 1:11PM EDT | 215.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 33 | 79 | 12.50% |
| GOOG240816C00220000 | 2024-06-21 3:13PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 540 | 12.50% |
| GOOG240816C00225000 | 2024-06-21 3:26PM EDT | 225.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 12.50% |
| GOOG240816C00230000 | 2024-06-21 1:08PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 42 | 12.50% |
| GOOG240816C00235000 | 2024-06-21 2:56PM EDT | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 12.50% |
| GOOG240816C00240000 | 2024-06-13 10:49AM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 12.50% |
| GOOG240816C00245000 | 2024-06-13 9:51AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 12.50% |
| GOOG240816C00250000 | 2024-06-20 3:48PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| GOOG240816C00265000 | 2024-06-21 11:05AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-06-21 10:52AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOG240816P00095000 | 2024-06-17 3:33PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOG240816P00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GOOG240816P00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| GOOG240816P00115000 | 2024-06-18 1:50PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GOOG240816P00120000 | 2024-06-13 9:32AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| GOOG240816P00125000 | 2024-06-17 1:57PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| GOOG240816P00130000 | 2024-06-21 10:36AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 12.50% |
| GOOG240816P00135000 | 2024-06-21 12:27PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 12.50% |
| GOOG240816P00140000 | 2024-06-21 3:54PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 232 | 12.50% |
| GOOG240816P00145000 | 2024-06-21 3:25PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 266 | 12.50% |
| GOOG240816P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 108 | 454 | 12.50% |
| GOOG240816P00155000 | 2024-06-21 3:54PM EDT | 155.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 513 | 6.25% |
| GOOG240816P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 166 | 896 | 6.25% |
| GOOG240816P00165000 | 2024-06-21 3:36PM EDT | 165.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 224 | 982 | 6.25% |
| GOOG240816P00170000 | 2024-06-21 3:55PM EDT | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 153 | 2,938 | 3.13% |
| GOOG240816P00175000 | 2024-06-21 3:50PM EDT | 175.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 432 | 3,217 | 1.56% |
| GOOG240816P00180000 | 2024-06-21 3:57PM EDT | 180.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 358 | 2,376 | 0.10% |
| GOOG240816P00185000 | 2024-06-21 3:44PM EDT | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 148 | 236 | 0.00% |
| GOOG240816P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 18 | 316 | 0.00% |
| GOOG240816P00195000 | 2024-06-21 12:29PM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
| GOOG240816P00200000 | 2024-06-21 10:09AM EDT | 200.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG240816P00205000 | 2024-06-18 2:15PM EDT | 205.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240816P00210000 | 2024-06-21 10:30AM EDT | 210.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.