Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2024-03-18 9:35AM EDT | 45.00 | 108.00 | 110.25 | 114.40 | 0.00 | - | 1 | 147 | 0.00% |
| GOOG240621C00050000 | 2024-04-04 1:31PM EDT | 50.00 | 106.35 | 121.90 | 125.65 | 0.00 | - | 10 | 178 | 126.17% |
| GOOG240621C00055000 | 2024-04-23 3:23PM EDT | 55.00 | 105.20 | 116.95 | 120.65 | 0.00 | - | 1 | 269 | 120.31% |
| GOOG240621C00056000 | 2024-04-12 2:37PM EDT | 56.00 | 103.45 | 115.95 | 119.65 | 0.00 | - | 1 | 335 | 118.56% |
| GOOG240621C00057000 | 2024-03-27 11:58AM EDT | 57.00 | 94.20 | 114.95 | 118.65 | 0.00 | - | 1 | 162 | 116.80% |
| GOOG240621C00058000 | 2023-10-11 10:15AM EDT | 58.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2024-04-26 9:41AM EDT | 60.00 | 115.50 | 112.00 | 115.70 | +26.35 | +29.56% | 1 | 824 | 116.99% |
| GOOG240621C00061000 | 2023-10-25 11:21AM EDT | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 63.50 | 68.00 | 0.00 | - | 1 | 425 | 0.00% |
| GOOG240621C00062500 | 2023-08-18 11:22AM EDT | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 0.00% |
| GOOG240621C00063000 | 2024-02-28 4:23PM EDT | 63.00 | 75.60 | 87.70 | 92.40 | 0.00 | - | 2 | 394 | 0.00% |
| GOOG240621C00064000 | 2023-09-22 11:10AM EDT | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 0.00% |
| GOOG240621C00065000 | 2024-03-28 2:57PM EDT | 65.00 | 87.37 | 107.00 | 110.75 | 0.00 | - | 1 | 606 | 110.84% |
| GOOG240621C00066000 | 2024-02-20 3:32PM EDT | 66.00 | 77.57 | 81.45 | 85.80 | 0.00 | - | 2 | 703 | 0.00% |
| GOOG240621C00067000 | 2023-10-03 11:44AM EDT | 67.00 | 69.65 | 63.30 | 67.00 | 0.00 | - | 20 | 189 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2024-01-16 4:35PM EDT | 68.00 | 77.33 | 75.00 | 78.40 | 0.00 | - | 2 | 315 | 0.00% |
| GOOG240621C00069000 | 2023-08-02 3:14PM EDT | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 0.00% |
| GOOG240621C00070000 | 2024-04-26 9:47AM EDT | 70.00 | 103.75 | 102.05 | 105.70 | +13.43 | +14.87% | 10 | 227 | 102.93% |
| GOOG240621C00071000 | 2023-08-18 10:22AM EDT | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 0.00% |
| GOOG240621C00072000 | 2023-07-19 12:44PM EDT | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-07-18 1:54PM EDT | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 0.00% |
| GOOG240621C00073000 | 2023-07-24 11:02AM EDT | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 0.00% |
| GOOG240621C00074000 | 2023-12-04 10:31AM EDT | 74.00 | 58.80 | 67.20 | 68.80 | 0.00 | - | 1 | 256 | 0.00% |
| GOOG240621C00075000 | 2024-04-24 3:02PM EDT | 75.00 | 85.83 | 97.10 | 100.75 | 0.00 | - | 1 | 318 | 98.93% |
| GOOG240621C00076000 | 2024-03-18 9:45AM EDT | 76.00 | 78.00 | 79.55 | 83.75 | 0.00 | - | 2 | 360 | 0.00% |
| GOOG240621C00077000 | 2024-02-20 3:36PM EDT | 77.00 | 66.68 | 70.65 | 74.90 | 0.00 | - | 1 | 81 | 0.00% |
| GOOG240621C00077500 | 2024-02-20 3:36PM EDT | 77.50 | 66.22 | 70.15 | 74.45 | 0.00 | - | 1 | 139 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 12:09PM EDT | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 0.00% |
| GOOG240621C00079000 | 2024-01-30 1:58PM EDT | 79.00 | 76.50 | 60.10 | 61.25 | 0.00 | - | 1 | 89 | 0.00% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.42 | 92.15 | 95.80 | +15.92 | +20.54% | 1 | 601 | 94.53% |
| GOOG240621C00081000 | 2024-02-09 12:38PM EDT | 81.00 | 70.50 | 54.85 | 59.20 | 0.00 | - | 3 | 262 | 0.00% |
| GOOG240621C00082000 | 2024-03-11 10:03AM EDT | 82.00 | 58.27 | 75.35 | 76.35 | 0.00 | - | 25 | 1,161 | 0.00% |
| GOOG240621C00082500 | 2024-04-04 9:57AM EDT | 82.50 | 72.28 | 89.65 | 93.35 | 0.00 | - | 10 | 178 | 92.29% |
| GOOG240621C00083000 | 2024-03-22 11:59AM EDT | 83.00 | 68.30 | 71.40 | 75.35 | 0.00 | - | 1 | 304 | 0.00% |
| GOOG240621C00084000 | 2023-08-01 1:03PM EDT | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 0.00% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 85.00 | 74.67 | 87.15 | 90.80 | 0.00 | - | 4 | 1,001 | 87.79% |
| GOOG240621C00086000 | 2024-04-23 2:22PM EDT | 86.00 | 74.66 | 86.15 | 89.85 | 0.00 | - | 1 | 588 | 87.60% |
| GOOG240621C00087000 | 2024-03-18 10:03AM EDT | 87.00 | 65.05 | 68.70 | 72.90 | 0.00 | - | 1 | 372 | 0.00% |
| GOOG240621C00087500 | 2023-07-10 10:46AM EDT | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 0.00% |
| GOOG240621C00088000 | 2024-01-22 4:39PM EDT | 88.00 | 62.50 | 55.20 | 58.70 | 0.00 | - | 4 | 263 | 0.00% |
| GOOG240621C00089000 | 2024-04-26 1:37PM EDT | 89.00 | 85.68 | 83.20 | 86.85 | +18.79 | +28.09% | 1 | 154 | 84.77% |
| GOOG240621C00090000 | 2024-04-26 3:18PM EDT | 90.00 | 84.11 | 82.20 | 85.85 | +16.02 | +23.53% | 21 | 12,697 | 83.50% |
| GOOG240621C00091000 | 2024-04-04 10:11AM EDT | 91.00 | 64.38 | 81.20 | 84.90 | 0.00 | - | 1 | 387 | 83.15% |
| GOOG240621C00092000 | 2024-04-24 10:39AM EDT | 92.00 | 68.40 | 80.20 | 83.90 | 0.00 | - | 2 | 619 | 81.93% |
| GOOG240621C00092500 | 2024-04-04 10:14AM EDT | 92.50 | 63.00 | 79.75 | 83.40 | 0.00 | - | 2 | 374 | 82.13% |
| GOOG240621C00093000 | 2024-04-04 10:41AM EDT | 93.00 | 62.86 | 79.25 | 82.95 | 0.00 | - | 4 | 11,321 | 82.37% |
| GOOG240621C00094000 | 2024-04-26 11:26AM EDT | 94.00 | 80.00 | 78.25 | 81.90 | +13.92 | +21.07% | 1 | 316 | 80.27% |
| GOOG240621C00095000 | 2024-04-25 1:15PM EDT | 95.00 | 62.65 | 78.40 | 80.00 | 0.00 | - | 8 | 10,419 | 82.91% |
| GOOG240621C00096000 | 2024-03-28 2:53PM EDT | 96.00 | 57.56 | 76.25 | 79.95 | 0.00 | - | 1 | 539 | 78.66% |
| GOOG240621C00097000 | 2024-03-18 9:53AM EDT | 97.00 | 55.00 | 58.85 | 63.05 | 0.00 | - | 1 | 952 | 0.00% |
| GOOG240621C00097500 | 2024-03-05 1:21PM EDT | 97.50 | 38.10 | 54.40 | 58.00 | 0.00 | - | 1 | 235 | 0.00% |
| GOOG240621C00098000 | 2024-04-09 9:55AM EDT | 98.00 | 62.50 | 74.30 | 78.00 | 0.00 | - | 1 | 760 | 77.73% |
| GOOG240621C00099000 | 2024-03-14 3:55PM EDT | 99.00 | 46.90 | 59.35 | 63.70 | 0.00 | - | 2 | 297 | 0.00% |
| GOOG240621C00100000 | 2024-04-26 1:19PM EDT | 100.00 | 74.54 | 72.30 | 75.95 | +16.00 | +27.33% | 5 | 12,007 | 74.61% |
| GOOG240621C00102500 | 2024-04-26 1:52PM EDT | 102.50 | 72.00 | 69.85 | 73.50 | +24.00 | +50.00% | 1 | 704 | 73.00% |
| GOOG240621C00105000 | 2024-04-26 2:12PM EDT | 105.00 | 68.69 | 67.35 | 71.00 | +18.77 | +37.60% | 108 | 4,314 | 70.12% |
| GOOG240621C00107500 | 2024-04-26 11:06AM EDT | 107.50 | 65.65 | 64.90 | 68.60 | +16.71 | +34.14% | 3 | 1,177 | 69.04% |
| GOOG240621C00110000 | 2024-04-26 1:25PM EDT | 110.00 | 63.75 | 62.40 | 66.05 | +15.15 | +31.17% | 6 | 2,177 | 65.63% |
| GOOG240621C00112500 | 2024-03-18 12:57PM EDT | 112.50 | 38.75 | 43.70 | 47.85 | 0.00 | - | 9 | 1,348 | 0.00% |
| GOOG240621C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 59.00 | 57.50 | 61.15 | +14.91 | +33.82% | 4 | 1,702 | 62.11% |
| GOOG240621C00117500 | 2024-04-26 3:13PM EDT | 117.50 | 56.92 | 55.00 | 58.65 | +16.52 | +40.89% | 1 | 772 | 59.38% |
| GOOG240621C00120000 | 2024-04-26 3:49PM EDT | 120.00 | 54.50 | 52.55 | 54.90 | +15.45 | +39.56% | 39 | 4,910 | 65.21% |
| GOOG240621C00122500 | 2024-04-26 9:52AM EDT | 122.50 | 53.50 | 50.10 | 53.70 | +15.36 | +40.27% | 17 | 2,399 | 55.27% |
| GOOG240621C00125000 | 2024-04-26 3:56PM EDT | 125.00 | 49.38 | 47.60 | 51.25 | +15.38 | +45.24% | 132 | 5,122 | 52.98% |
| GOOG240621C00127500 | 2024-04-26 1:05PM EDT | 127.50 | 47.50 | 45.15 | 48.80 | +15.70 | +49.37% | 15 | 4,995 | 51.07% |
| GOOG240621C00130000 | 2024-04-26 3:53PM EDT | 130.00 | 44.40 | 42.70 | 46.35 | +15.35 | +52.84% | 87 | 7,958 | 66.92% |
| GOOG240621C00132500 | 2024-04-26 1:25PM EDT | 132.50 | 42.50 | 40.25 | 43.85 | +17.30 | +68.65% | 41 | 3,812 | 63.67% |
| GOOG240621C00135000 | 2024-04-26 2:46PM EDT | 135.00 | 38.95 | 37.80 | 41.45 | +14.25 | +57.69% | 144 | 5,802 | 61.19% |
| GOOG240621C00137500 | 2024-04-26 2:53PM EDT | 137.50 | 36.75 | 35.35 | 39.00 | +14.05 | +61.89% | 59 | 1,682 | 58.35% |
| GOOG240621C00140000 | 2024-04-26 2:47PM EDT | 140.00 | 34.06 | 32.95 | 36.00 | +13.15 | +62.89% | 169 | 7,199 | 51.66% |
| GOOG240621C00142500 | 2024-04-26 2:12PM EDT | 142.50 | 31.85 | 30.50 | 34.15 | +13.50 | +73.57% | 99 | 9,150 | 52.98% |
| GOOG240621C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 30.10 | 28.15 | 31.60 | +13.65 | +82.98% | 141 | 17,044 | 49.49% |
| GOOG240621C00147500 | 2024-04-26 3:46PM EDT | 147.50 | 27.60 | 26.00 | 29.40 | +12.95 | +88.40% | 164 | 6,500 | 48.12% |
| GOOG240621C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 25.25 | 23.40 | 25.70 | +11.85 | +88.43% | 352 | 13,270 | 37.70% |
| GOOG240621C00152500 | 2024-04-26 3:29PM EDT | 152.50 | 23.18 | 21.35 | 24.75 | +11.68 | +101.57% | 118 | 4,001 | 43.57% |
| GOOG240621C00155000 | 2024-04-26 3:44PM EDT | 155.00 | 20.70 | 20.70 | 20.95 | +10.40 | +100.97% | 320 | 12,048 | 33.31% |
| GOOG240621C00157500 | 2024-04-26 3:44PM EDT | 157.50 | 18.85 | 18.30 | 18.80 | +9.90 | +110.61% | 235 | 7,997 | 32.17% |
| GOOG240621C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 16.63 | 16.40 | 16.70 | +8.98 | +117.39% | 1,348 | 14,683 | 31.00% |
| GOOG240621C00162500 | 2024-04-26 3:56PM EDT | 162.50 | 14.50 | 14.05 | 14.80 | +7.90 | +119.70% | 255 | 2,984 | 30.43% |
| GOOG240621C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 12.75 | 12.55 | 12.80 | +7.26 | +132.24% | 1,760 | 15,612 | 29.06% |
| GOOG240621C00170000 | 2024-04-26 3:46PM EDT | 170.00 | 9.50 | 9.30 | 9.50 | +5.60 | +143.59% | 1,352 | 6,732 | 27.98% |
| GOOG240621C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 6.65 | 6.55 | 6.75 | +4.06 | +156.76% | 4,018 | 6,590 | 27.12% |
| GOOG240621C00180000 | 2024-04-26 3:57PM EDT | 180.00 | 4.53 | 4.40 | 4.55 | +2.82 | +164.91% | 2,311 | 36,449 | 26.33% |
| GOOG240621C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 2.90 | 2.80 | 2.97 | +1.80 | +163.64% | 1,049 | 17,638 | 25.95% |
| GOOG240621C00190000 | 2024-04-26 3:51PM EDT | 190.00 | 1.80 | 1.75 | 1.84 | +1.07 | +146.58% | 1,256 | 4,047 | 25.57% |
| GOOG240621C00195000 | 2024-04-26 3:51PM EDT | 195.00 | 1.12 | 1.06 | 1.14 | +0.63 | +128.57% | 697 | 1,535 | 25.62% |
| GOOG240621C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 0.70 | 0.68 | 0.71 | +0.35 | +100.00% | 851 | 9,823 | 25.92% |
| GOOG240621C00205000 | 2024-04-26 3:52PM EDT | 205.00 | 0.47 | 0.41 | 0.46 | +0.21 | +80.77% | 85 | 1,447 | 26.51% |
| GOOG240621C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 0.29 | 0.26 | 0.32 | +0.13 | +81.25% | 307 | 574 | 27.47% |
| GOOG240621C00215000 | 2024-04-22 9:34AM EDT | 215.00 | 0.23 | 0.17 | 0.22 | +0.03 | +15.00% | 8 | 39 | 28.27% |
| GOOG240621C00220000 | 2024-04-26 2:04PM EDT | 220.00 | 0.16 | 0.14 | 0.18 | +0.05 | +45.45% | 136 | 120 | 29.79% |
| GOOG240621C00225000 | 2024-04-26 1:01PM EDT | 225.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 68 | 318 | 30.96% |
| GOOG240621C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 5 | 68 | 31.64% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2024-04-08 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,157 | 106.25% |
| GOOG240621P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,105 | 50.00% |
| GOOG240621P00055000 | 2024-04-19 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,413 | 100.78% |
| GOOG240621P00056000 | 2024-03-18 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,482 | 50.00% |
| GOOG240621P00057000 | 2024-03-15 11:07AM EDT | 57.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 1,024 | 103.13% |
| GOOG240621P00058000 | 2024-02-09 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,915 | 103.13% |
| GOOG240621P00059000 | 2024-01-31 2:15PM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 922 | 101.56% |
| GOOG240621P00060000 | 2024-04-15 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 4,479 | 93.75% |
| GOOG240621P00061000 | 2024-01-30 2:39PM EDT | 61.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,589 | 92.19% |
| GOOG240621P00062000 | 2024-04-23 12:34PM EDT | 62.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,506 | 90.63% |
| GOOG240621P00062500 | 2024-04-23 12:40PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,883 | 92.19% |
| GOOG240621P00063000 | 2024-02-16 11:34AM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,128 | 92.97% |
| GOOG240621P00064000 | 2024-03-07 12:15PM EDT | 64.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 1,686 | 94.14% |
| GOOG240621P00065000 | 2024-01-25 12:24PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 88.67% |
| GOOG240621P00066000 | 2024-01-05 2:56PM EDT | 66.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2,758 | 118.36% |
| GOOG240621P00067000 | 2024-03-19 11:30AM EDT | 67.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2,000 | 4,881 | 87.50% |
| GOOG240621P00067500 | 2024-02-26 2:32PM EDT | 67.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2,607 | 86.72% |
| GOOG240621P00068000 | 2024-02-21 10:30AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,754 | 84.77% |
| GOOG240621P00069000 | 2024-03-26 11:39AM EDT | 69.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 787 | 138.82% |
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 5,391 | 82.03% |
| GOOG240621P00071000 | 2024-01-30 3:48PM EDT | 71.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 13 | 2,220 | 86.91% |
| GOOG240621P00072000 | 2024-01-25 1:12PM EDT | 72.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 1,952 | 84.77% |
| GOOG240621P00072500 | 2024-03-20 11:44AM EDT | 72.50 | 0.03 | 0.01 | 1.21 | 0.00 | - | 2 | 1,568 | 119.14% |
| GOOG240621P00073000 | 2024-01-30 3:48PM EDT | 73.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2,546 | 84.38% |
| GOOG240621P00074000 | 2024-03-27 12:36PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,002 | 77.34% |
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 6 | 8,365 | 103.81% |
| GOOG240621P00076000 | 2024-01-30 3:46PM EDT | 76.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 3,852 | 83.01% |
| GOOG240621P00077000 | 2023-11-02 1:48PM EDT | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 92.68% |
| GOOG240621P00077500 | 2024-04-02 10:47AM EDT | 77.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 11 | 2,510 | 75.00% |
| GOOG240621P00078000 | 2024-04-01 9:46AM EDT | 78.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 1 | 1,277 | 75.39% |
| GOOG240621P00079000 | 2024-04-03 10:56AM EDT | 79.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 1,223 | 75.39% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 80.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 1,824 | 73.05% |
| GOOG240621P00081000 | 2024-01-25 12:41PM EDT | 81.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 591 | 78.32% |
| GOOG240621P00082000 | 2024-04-08 1:08PM EDT | 82.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 40 | 3,200 | 71.09% |
| GOOG240621P00082500 | 2024-04-23 3:57PM EDT | 82.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 1,749 | 70.31% |
| GOOG240621P00083000 | 2024-02-16 11:34AM EDT | 83.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 2,001 | 75.98% |
| GOOG240621P00084000 | 2024-03-11 1:54PM EDT | 84.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1,146 | 72.27% |
| GOOG240621P00085000 | 2024-04-19 3:51PM EDT | 85.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 5 | 3,686 | 68.75% |
| GOOG240621P00086000 | 2024-02-20 1:45PM EDT | 86.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 695 | 73.05% |
| GOOG240621P00087000 | 2024-02-22 12:02PM EDT | 87.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 402 | 70.90% |
| GOOG240621P00087500 | 2024-03-12 12:43PM EDT | 87.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 1 | 911 | 69.14% |
| GOOG240621P00088000 | 2024-03-18 9:31AM EDT | 88.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 8 | 359 | 68.56% |
| GOOG240621P00089000 | 2024-03-04 3:43PM EDT | 89.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | 4 | 330 | 68.75% |
| GOOG240621P00090000 | 2024-04-25 2:14PM EDT | 90.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4,274 | 62.89% |
| GOOG240621P00091000 | 2024-03-06 3:47PM EDT | 91.00 | 0.29 | 0.04 | 0.14 | 0.00 | - | 10 | 255 | 68.56% |
| GOOG240621P00092000 | 2024-04-04 3:42PM EDT | 92.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 11 | 1,137 | 60.94% |
| GOOG240621P00092500 | 2024-03-07 11:44AM EDT | 92.50 | 0.28 | 0.05 | 0.14 | 0.00 | - | 2 | 736 | 67.48% |
| GOOG240621P00093000 | 2024-04-15 1:31PM EDT | 93.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 716 | 60.55% |
| GOOG240621P00094000 | 2024-04-08 2:28PM EDT | 94.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 11 | 1,550 | 59.77% |
| GOOG240621P00095000 | 2024-04-26 10:48AM EDT | 95.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 151 | 15,801 | 57.81% |
| GOOG240621P00096000 | 2024-04-22 12:07PM EDT | 96.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 5 | 636 | 58.59% |
| GOOG240621P00097000 | 2024-03-27 12:04PM EDT | 97.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 1,635 | 57.62% |
| GOOG240621P00097500 | 2024-02-14 10:52AM EDT | 97.50 | 0.23 | 0.23 | 0.28 | 0.00 | - | 4 | 972 | 71.29% |
| GOOG240621P00098000 | 2024-04-26 10:14AM EDT | 98.00 | 0.03 | 0.03 | 0.08 | -0.08 | -72.73% | 10 | 1,442 | 57.81% |
| GOOG240621P00099000 | 2024-04-25 1:28PM EDT | 99.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 1,681 | 57.62% |
| GOOG240621P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 52 | 4,338 | 53.32% |
| GOOG240621P00102500 | 2024-04-25 3:47PM EDT | 102.50 | 0.04 | 0.02 | 0.09 | -0.10 | -71.43% | 1 | 3,264 | 53.71% |
| GOOG240621P00105000 | 2024-04-26 3:26PM EDT | 105.00 | 0.05 | 0.03 | 0.09 | -0.13 | -72.22% | 5 | 2,740 | 51.95% |
| GOOG240621P00107500 | 2024-04-23 3:35PM EDT | 107.50 | 0.15 | 0.04 | 0.10 | 0.00 | - | 1 | 4,535 | 50.78% |
| GOOG240621P00110000 | 2024-04-26 1:19PM EDT | 110.00 | 0.09 | 0.04 | 0.09 | -0.10 | -52.63% | 100 | 11,078 | 50.00% |
| GOOG240621P00112500 | 2024-04-26 12:21PM EDT | 112.50 | 0.07 | 0.05 | 0.12 | -0.14 | -66.67% | 6 | 5,096 | 49.61% |
| GOOG240621P00115000 | 2024-04-26 3:26PM EDT | 115.00 | 0.10 | 0.08 | 0.13 | -0.17 | -62.96% | 130 | 4,924 | 47.95% |
| GOOG240621P00117500 | 2024-04-25 2:28PM EDT | 117.50 | 0.27 | 0.10 | 0.14 | 0.00 | - | 13 | 2,435 | 46.19% |
| GOOG240621P00120000 | 2024-04-26 3:36PM EDT | 120.00 | 0.12 | 0.09 | 0.15 | -0.22 | -64.71% | 46 | 5,507 | 44.34% |
| GOOG240621P00122500 | 2024-04-26 2:38PM EDT | 122.50 | 0.12 | 0.14 | 0.17 | -0.35 | -74.47% | 34 | 2,721 | 42.97% |
| GOOG240621P00125000 | 2024-04-26 3:32PM EDT | 125.00 | 0.16 | 0.13 | 0.19 | -0.34 | -68.00% | 150 | 10,127 | 41.50% |
| GOOG240621P00127500 | 2024-04-26 11:01AM EDT | 127.50 | 0.17 | 0.16 | 0.19 | -0.48 | -73.85% | 62 | 2,611 | 39.31% |
| GOOG240621P00130000 | 2024-04-26 3:41PM EDT | 130.00 | 0.19 | 0.17 | 0.23 | -0.65 | -77.38% | 404 | 7,853 | 38.33% |
| GOOG240621P00132500 | 2024-04-26 3:33PM EDT | 132.50 | 0.24 | 0.21 | 0.24 | -0.74 | -75.51% | 111 | 10,625 | 36.43% |
| GOOG240621P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 0.24 | 0.24 | 0.30 | -1.01 | -80.80% | 5,808 | 8,087 | 35.65% |
| GOOG240621P00137500 | 2024-04-26 2:15PM EDT | 137.50 | 0.31 | 0.30 | 0.34 | -1.18 | -79.19% | 358 | 2,352 | 34.23% |
| GOOG240621P00140000 | 2024-04-26 3:15PM EDT | 140.00 | 0.36 | 0.33 | 0.39 | -1.55 | -81.15% | 602 | 4,665 | 32.86% |
| GOOG240621P00142500 | 2024-04-26 3:26PM EDT | 142.50 | 0.43 | 0.39 | 0.46 | -1.80 | -80.72% | 243 | 4,040 | 31.71% |
| GOOG240621P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 0.50 | 0.49 | 0.52 | -2.32 | -82.27% | 527 | 10,004 | 30.23% |
| GOOG240621P00147500 | 2024-04-26 3:50PM EDT | 147.50 | 0.62 | 0.60 | 0.63 | -2.88 | -82.29% | 806 | 1,194 | 29.22% |
| GOOG240621P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 0.75 | 0.73 | 0.77 | -3.55 | -82.56% | 698 | 4,007 | 28.25% |
| GOOG240621P00152500 | 2024-04-26 3:32PM EDT | 152.50 | 0.95 | 0.91 | 0.95 | -4.18 | -81.48% | 213 | 1,815 | 27.37% |
| GOOG240621P00155000 | 2024-04-26 3:49PM EDT | 155.00 | 1.20 | 1.13 | 1.19 | -5.03 | -80.74% | 468 | 5,867 | 26.61% |
| GOOG240621P00157500 | 2024-04-26 3:53PM EDT | 157.50 | 1.48 | 1.43 | 1.50 | -5.82 | -79.73% | 286 | 3,203 | 25.94% |
| GOOG240621P00160000 | 2024-04-26 3:42PM EDT | 160.00 | 1.85 | 1.80 | 1.91 | -6.70 | -78.36% | 925 | 1,596 | 25.43% |
| GOOG240621P00162500 | 2024-04-26 3:58PM EDT | 162.50 | 2.36 | 2.31 | 2.40 | -8.54 | -78.35% | 101 | 566 | 24.87% |
| GOOG240621P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 2.95 | 2.92 | 3.05 | -8.60 | -74.46% | 872 | 785 | 24.55% |
| GOOG240621P00170000 | 2024-04-26 3:37PM EDT | 170.00 | 4.60 | 4.55 | 4.70 | -10.37 | -69.27% | 688 | 176 | 23.76% |
| GOOG240621P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 6.90 | 6.80 | 6.95 | -12.85 | -65.06% | 2,117 | 2 | 23.04% |
| GOOG240621P00180000 | 2024-04-26 3:41PM EDT | 180.00 | 9.70 | 9.60 | 9.85 | -13.67 | -58.49% | 254 | 17 | 22.41% |
| GOOG240621P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 13.15 | 13.10 | 13.55 | -24.71 | -65.27% | 9 | 0 | 22.71% |
| GOOG240621P00190000 | 2024-04-26 3:19PM EDT | 190.00 | 17.45 | 16.50 | 17.75 | -15.25 | -46.64% | 2 | 8 | 23.40% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 200.00 | 45.64 | 24.75 | 28.45 | 0.00 | - | 1 | 0 | 35.76% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 210.00 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 131.98% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.