Alphabet Inc. (GOOGL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00125000 | 2024-06-21 10:56AM EDT | 125.00 | 55.13 | 60.20 | 61.45 | 0.00 | - | 1 | 1 | 77.98% |
| GOOGL240802C00130000 | 2024-06-28 12:51PM EDT | 130.00 | 54.31 | 55.30 | 56.45 | 0.00 | - | 41 | 40 | 72.51% |
| GOOGL240802C00140000 | 2024-07-01 12:13PM EDT | 140.00 | 43.72 | 45.60 | 46.35 | 0.00 | - | 1 | 5 | 61.57% |
| GOOGL240802C00145000 | 2024-06-25 10:23AM EDT | 145.00 | 37.85 | 40.60 | 41.45 | 0.00 | - | - | 4 | 56.06% |
| GOOGL240802C00150000 | 2024-06-28 2:44PM EDT | 150.00 | 35.02 | 35.75 | 36.95 | 0.00 | - | 2 | 4 | 54.22% |
| GOOGL240802C00155000 | 2024-07-01 3:56PM EDT | 155.00 | 29.46 | 30.45 | 31.80 | 0.00 | - | 3 | 10 | 52.49% |
| GOOGL240802C00160000 | 2024-07-02 11:42AM EDT | 160.00 | 26.00 | 26.20 | 27.35 | -0.48 | -1.81% | 4 | 36 | 50.35% |
| GOOGL240802C00165000 | 2024-07-02 3:57PM EDT | 165.00 | 21.77 | 21.35 | 22.20 | +1.77 | +8.85% | 4 | 19 | 41.88% |
| GOOGL240802C00170000 | 2024-07-02 2:41PM EDT | 170.00 | 17.40 | 17.35 | 18.20 | +1.95 | +12.62% | 3 | 1,822 | 41.16% |
| GOOGL240802C00175000 | 2024-07-02 3:53PM EDT | 175.00 | 13.52 | 13.10 | 14.20 | +1.77 | +15.06% | 11 | 310 | 38.55% |
| GOOGL240802C00180000 | 2024-07-02 3:30PM EDT | 180.00 | 10.02 | 9.25 | 10.80 | +1.62 | +19.29% | 91 | 770 | 37.24% |
| GOOGL240802C00185000 | 2024-07-02 3:58PM EDT | 185.00 | 7.10 | 7.00 | 7.35 | +0.97 | +15.82% | 622 | 1,005 | 33.60% |
| GOOGL240802C00190000 | 2024-07-02 3:59PM EDT | 190.00 | 4.90 | 4.75 | 4.95 | +0.73 | +17.51% | 902 | 1,653 | 32.45% |
| GOOGL240802C00195000 | 2024-07-02 3:52PM EDT | 195.00 | 3.17 | 2.82 | 3.25 | +0.89 | +39.04% | 191 | 531 | 32.08% |
| GOOGL240802C00200000 | 2024-07-02 3:51PM EDT | 200.00 | 2.03 | 1.70 | 2.12 | +0.35 | +20.83% | 357 | 1,441 | 32.29% |
| GOOGL240802C00205000 | 2024-07-02 3:53PM EDT | 205.00 | 1.20 | 1.15 | 1.42 | +0.24 | +25.00% | 77 | 324 | 33.11% |
| GOOGL240802C00210000 | 2024-07-02 2:37PM EDT | 210.00 | 0.79 | 0.69 | 0.90 | +0.15 | +23.44% | 21 | 314 | 33.45% |
| GOOGL240802C00215000 | 2024-07-02 3:57PM EDT | 215.00 | 0.42 | 0.43 | 0.52 | +0.05 | +13.51% | 48 | 47 | 33.25% |
| GOOGL240802C00220000 | 2024-07-02 1:07PM EDT | 220.00 | 0.25 | 0.31 | 0.35 | -0.03 | -10.71% | 1 | 213 | 34.28% |
| GOOGL240802C00235000 | 2024-06-27 12:24PM EDT | 235.00 | 0.16 | 0.04 | 0.44 | 0.00 | - | - | 12 | 46.29% |
| GOOGL240802C00240000 | 2024-07-02 9:30AM EDT | 240.00 | 0.24 | 0.03 | 0.42 | +0.18 | +300.00% | 2 | 1 | 49.12% |
| GOOGL240802C00245000 | 2024-06-20 10:01AM EDT | 245.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | - | 2 | 51.76% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00100000 | 2024-06-25 2:04PM EDT | 100.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | - | 1 | 95.80% |
| GOOGL240802P00110000 | 2024-06-17 2:51PM EDT | 110.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | - | 1 | 82.62% |
| GOOGL240802P00130000 | 2024-06-26 1:57PM EDT | 130.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 54.49% |
| GOOGL240802P00135000 | 2024-06-27 3:35PM EDT | 135.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 4 | 54.20% |
| GOOGL240802P00140000 | 2024-07-01 10:35AM EDT | 140.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 43.65% |
| GOOGL240802P00145000 | 2024-07-01 3:57PM EDT | 145.00 | 0.16 | 0.07 | 0.48 | 0.00 | - | 7 | 11 | 50.49% |
| GOOGL240802P00150000 | 2024-07-01 3:51PM EDT | 150.00 | 0.25 | 0.21 | 0.40 | 0.00 | - | 11 | 92 | 43.07% |
| GOOGL240802P00155000 | 2024-07-02 1:05PM EDT | 155.00 | 0.33 | 0.30 | 0.67 | -0.07 | -17.50% | 14 | 83 | 41.99% |
| GOOGL240802P00160000 | 2024-07-02 1:34PM EDT | 160.00 | 0.36 | 0.46 | 0.64 | -0.28 | -43.75% | 111 | 177 | 35.65% |
| GOOGL240802P00165000 | 2024-07-02 3:57PM EDT | 165.00 | 0.82 | 0.72 | 0.85 | -0.35 | -29.91% | 90 | 357 | 32.11% |
| GOOGL240802P00170000 | 2024-07-02 3:57PM EDT | 170.00 | 1.40 | 1.23 | 1.53 | -0.56 | -28.57% | 116 | 373 | 31.48% |
| GOOGL240802P00175000 | 2024-07-02 3:59PM EDT | 175.00 | 2.40 | 2.18 | 2.40 | -0.80 | -25.00% | 164 | 343 | 29.75% |
| GOOGL240802P00180000 | 2024-07-02 3:15PM EDT | 180.00 | 3.95 | 3.80 | 4.60 | -1.03 | -20.68% | 92 | 166 | 32.54% |
| GOOGL240802P00185000 | 2024-07-02 3:28PM EDT | 185.00 | 5.94 | 5.85 | 6.25 | -1.56 | -20.80% | 53 | 223 | 29.60% |
| GOOGL240802P00190000 | 2024-07-02 2:13PM EDT | 190.00 | 8.85 | 8.05 | 9.10 | -1.42 | -13.83% | 12 | 2 | 29.55% |
| GOOGL240802P00200000 | 2024-07-01 2:03PM EDT | 200.00 | 18.24 | 15.45 | 16.25 | 0.00 | - | 6 | 8 | 28.17% |
© 2024 Yahoo. All rights reserved.