Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00075000 | 2024-06-11 9:48AM EDT | 75.00 | 100.50 | 101.60 | 102.40 | 0.00 | - | - | 1 | 214.06% |
| GOOGL240628C00080000 | 2024-06-11 9:49AM EDT | 80.00 | 95.25 | 96.60 | 97.40 | 0.00 | - | 1 | 1 | 199.22% |
| GOOGL240628C00090000 | 2024-05-16 1:16PM EDT | 90.00 | 84.54 | 86.65 | 87.45 | 0.00 | - | - | 1 | 177.34% |
| GOOGL240628C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 81.59 | 81.65 | 82.45 | -0.44 | -0.54% | 1 | 1 | 164.45% |
| GOOGL240628C00100000 | 2024-06-14 1:50PM EDT | 100.00 | 76.76 | 76.65 | 77.45 | +1.29 | +1.71% | 5 | 6 | 152.15% |
| GOOGL240628C00105000 | 2024-06-06 2:36PM EDT | 105.00 | 71.82 | 71.65 | 72.45 | 0.00 | - | - | 2 | 140.53% |
| GOOGL240628C00110000 | 2024-06-06 3:17PM EDT | 110.00 | 67.00 | 66.70 | 67.45 | 0.00 | - | 1 | 6 | 131.25% |
| GOOGL240628C00115000 | 2024-06-14 11:42AM EDT | 115.00 | 61.97 | 61.70 | 62.50 | +1.12 | +1.84% | 2 | 53 | 122.07% |
| GOOGL240628C00120000 | 2024-06-13 10:16AM EDT | 120.00 | 56.55 | 56.70 | 57.50 | 0.00 | - | 10 | 51 | 111.43% |
| GOOGL240628C00125000 | 2024-06-07 3:50PM EDT | 125.00 | 49.95 | 51.70 | 52.40 | 0.00 | - | 1 | 27 | 98.24% |
| GOOGL240628C00130000 | 2024-06-14 10:29AM EDT | 130.00 | 46.50 | 46.70 | 47.50 | +1.00 | +2.20% | 1 | 3 | 91.31% |
| GOOGL240628C00135000 | 2024-06-10 11:30AM EDT | 135.00 | 41.50 | 41.75 | 42.55 | +2.75 | +7.10% | 1 | 2 | 83.98% |
| GOOGL240628C00140000 | 2024-06-14 11:45AM EDT | 140.00 | 36.86 | 36.80 | 37.45 | -0.57 | -1.52% | 1 | 44 | 73.34% |
| GOOGL240628C00145000 | 2024-06-14 3:30PM EDT | 145.00 | 31.92 | 31.75 | 32.45 | -0.32 | -0.99% | 3 | 20 | 63.09% |
| GOOGL240628C00150000 | 2024-06-14 12:03PM EDT | 150.00 | 27.25 | 26.80 | 27.60 | +1.15 | +4.41% | 59 | 21 | 57.28% |
| GOOGL240628C00155000 | 2024-06-14 3:41PM EDT | 155.00 | 21.95 | 21.85 | 22.45 | +0.92 | +4.37% | 5 | 31 | 53.76% |
| GOOGL240628C00157500 | 2024-06-13 3:57PM EDT | 157.50 | 18.07 | 19.45 | 20.15 | 0.00 | - | 1 | 1 | 52.39% |
| GOOGL240628C00160000 | 2024-06-14 1:19PM EDT | 160.00 | 16.59 | 16.90 | 17.70 | +0.03 | +0.18% | 2 | 1,002 | 47.90% |
| GOOGL240628C00162500 | 2024-06-11 10:38AM EDT | 162.50 | 12.95 | 14.45 | 15.25 | 0.00 | - | - | 2 | 43.26% |
| GOOGL240628C00165000 | 2024-06-14 3:24PM EDT | 165.00 | 12.30 | 12.30 | 12.55 | +0.63 | +5.40% | 11 | 210 | 34.96% |
| GOOGL240628C00167500 | 2024-06-14 3:26PM EDT | 167.50 | 9.69 | 9.95 | 10.40 | +0.12 | +1.25% | 51 | 200 | 33.96% |
| GOOGL240628C00170000 | 2024-06-14 3:02PM EDT | 170.00 | 7.38 | 7.75 | 8.25 | +0.23 | +3.22% | 91 | 1,971 | 31.62% |
| GOOGL240628C00172500 | 2024-06-14 3:35PM EDT | 172.50 | 5.70 | 5.75 | 5.95 | +0.37 | +6.94% | 251 | 197 | 26.76% |
| GOOGL240628C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 4.10 | 4.05 | 4.20 | +0.80 | +24.24% | 684 | 1,103 | 25.35% |
| GOOGL240628C00177500 | 2024-06-14 3:59PM EDT | 177.50 | 2.73 | 2.61 | 2.78 | +0.56 | +25.81% | 680 | 844 | 24.37% |
| GOOGL240628C00180000 | 2024-06-14 3:55PM EDT | 180.00 | 1.63 | 1.50 | 1.70 | +0.28 | +20.74% | 2,492 | 1,959 | 23.55% |
| GOOGL240628C00182500 | 2024-06-14 3:58PM EDT | 182.50 | 0.94 | 0.95 | 1.00 | +0.12 | +14.63% | 562 | 263 | 23.39% |
| GOOGL240628C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 0.53 | 0.50 | 0.56 | +0.08 | +17.78% | 834 | 2,430 | 23.41% |
| GOOGL240628C00187500 | 2024-06-14 3:37PM EDT | 187.50 | 0.28 | 0.26 | 0.29 | +0.03 | +12.00% | 38 | 214 | 23.37% |
| GOOGL240628C00190000 | 2024-06-14 3:44PM EDT | 190.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 113 | 1,109 | 23.93% |
| GOOGL240628C00192500 | 2024-06-14 2:54PM EDT | 192.50 | 0.09 | 0.07 | 0.12 | -0.03 | -25.00% | 30 | 76 | 25.88% |
| GOOGL240628C00195000 | 2024-06-14 3:31PM EDT | 195.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 28 | 2,419 | 27.74% |
| GOOGL240628C00197500 | 2024-06-14 2:36PM EDT | 197.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 261 | 29.49% |
| GOOGL240628C00200000 | 2024-06-14 3:29PM EDT | 200.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 73 | 692 | 30.86% |
| GOOGL240628C00205000 | 2024-06-14 2:48PM EDT | 205.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 22 | 51 | 33.79% |
| GOOGL240628C00210000 | 2024-06-14 12:15PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 566 | 39.84% |
| GOOGL240628C00215000 | 2024-06-13 3:16PM EDT | 215.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 44.53% |
| GOOGL240628C00220000 | 2024-06-13 3:18PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 41 | 44 | 49.02% |
| GOOGL240628C00225000 | 2024-06-13 10:44AM EDT | 225.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 53.52% |
| GOOGL240628C00230000 | 2024-05-24 10:34AM EDT | 230.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 72.27% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 1 | 74.61% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00075000 | 2024-06-13 9:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 146.88% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 100.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 135.94% |
| GOOGL240628P00125000 | 2024-06-12 12:13PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 72.66% |
| GOOGL240628P00130000 | 2024-06-13 11:06AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 64.84% |
| GOOGL240628P00135000 | 2024-06-07 9:37AM EDT | 135.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 38 | 58.59% |
| GOOGL240628P00140000 | 2024-06-14 2:04PM EDT | 140.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 51.56% |
| GOOGL240628P00145000 | 2024-06-07 2:11PM EDT | 145.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 115 | 48.63% |
| GOOGL240628P00150000 | 2024-06-14 1:41PM EDT | 150.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 16 | 1,952 | 42.19% |
| GOOGL240628P00152500 | 2024-06-14 12:36PM EDT | 152.50 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 90 | 128 | 39.94% |
| GOOGL240628P00155000 | 2024-06-14 2:12PM EDT | 155.00 | 0.08 | 0.00 | 0.09 | -0.01 | -11.11% | 59 | 262 | 36.13% |
| GOOGL240628P00157500 | 2024-06-14 12:33PM EDT | 157.50 | 0.08 | 0.00 | 0.09 | -0.02 | -20.00% | 15 | 48 | 32.32% |
| GOOGL240628P00160000 | 2024-06-14 3:56PM EDT | 160.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 57 | 638 | 30.47% |
| GOOGL240628P00162500 | 2024-06-14 1:17PM EDT | 162.50 | 0.20 | 0.01 | 0.18 | 0.00 | - | 5 | 75 | 28.22% |
| GOOGL240628P00165000 | 2024-06-14 3:49PM EDT | 165.00 | 0.25 | 0.23 | 0.27 | -0.06 | -19.35% | 49 | 875 | 26.32% |
| GOOGL240628P00167500 | 2024-06-14 3:55PM EDT | 167.50 | 0.42 | 0.36 | 0.42 | -0.18 | -30.00% | 79 | 179 | 24.56% |
| GOOGL240628P00170000 | 2024-06-14 3:51PM EDT | 170.00 | 0.73 | 0.65 | 0.70 | -0.34 | -31.78% | 377 | 2,422 | 23.32% |
| GOOGL240628P00172500 | 2024-06-14 3:54PM EDT | 172.50 | 1.34 | 1.10 | 1.20 | -0.36 | -21.18% | 486 | 419 | 22.53% |
| GOOGL240628P00175000 | 2024-06-14 3:54PM EDT | 175.00 | 2.12 | 1.88 | 2.30 | -0.57 | -21.19% | 692 | 1,677 | 24.48% |
| GOOGL240628P00177500 | 2024-06-14 3:18PM EDT | 177.50 | 3.25 | 2.69 | 3.60 | -0.31 | -8.71% | 300 | 71 | 25.23% |
| GOOGL240628P00180000 | 2024-06-14 3:59PM EDT | 180.00 | 4.55 | 4.45 | 4.60 | -1.13 | -19.89% | 53 | 519 | 20.90% |
| GOOGL240628P00182500 | 2024-06-14 9:49AM EDT | 182.50 | 7.42 | 6.20 | 7.45 | +1.98 | +36.40% | 2 | 10 | 30.46% |
| GOOGL240628P00185000 | 2024-06-14 2:40PM EDT | 185.00 | 9.02 | 8.10 | 8.85 | +1.37 | +17.91% | 88 | 141 | 24.49% |
| GOOGL240628P00187500 | 2024-06-12 12:48PM EDT | 187.50 | 10.80 | 10.35 | 11.90 | 0.00 | - | - | 8 | 35.99% |
| GOOGL240628P00190000 | 2024-05-29 10:59AM EDT | 190.00 | 14.05 | 12.80 | 13.60 | 0.00 | - | 1 | 1 | 29.25% |
| GOOGL240628P00195000 | 2024-06-14 3:36PM EDT | 195.00 | 18.41 | 17.80 | 18.60 | -1.17 | -5.98% | 22 | 2 | 36.82% |
| GOOGL240628P00197500 | 2024-06-10 3:56PM EDT | 197.50 | 22.68 | 18.75 | 21.10 | 0.00 | - | - | 0 | 40.43% |
© 2024 Yahoo. All rights reserved.