Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00090000 | 2024-05-29 10:24AM EDT | 90.00 | 87.17 | 83.90 | 86.20 | 0.00 | - | - | 1 | 155.37% |
| GOOG240628C00095000 | 2024-05-31 10:46AM EDT | 95.00 | 78.89 | 78.95 | 81.25 | +1.36 | +1.75% | 5 | 7 | 145.75% |
| GOOG240628C00100000 | 2024-05-24 2:03PM EDT | 100.00 | 77.44 | 73.25 | 76.25 | 0.00 | - | 1 | 1 | 135.25% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 54.15 | 56.35 | 0.00 | - | 1 | 1 | 65.43% |
| GOOG240628C00130000 | 2024-05-28 11:35AM EDT | 130.00 | 48.33 | 43.45 | 46.40 | 0.00 | - | 2 | 3 | 82.93% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 135.00 | 41.44 | 38.45 | 41.45 | 0.00 | - | 1 | 5 | 75.34% |
| GOOG240628C00140000 | 2024-05-30 12:47PM EDT | 140.00 | 34.82 | 34.15 | 36.50 | 0.00 | - | 2 | 4 | 67.82% |
| GOOG240628C00145000 | 2024-05-31 2:33PM EDT | 145.00 | 29.52 | 29.20 | 31.55 | +2.22 | +8.13% | 4 | 31 | 60.30% |
| GOOG240628C00150000 | 2024-06-03 12:05PM EDT | 150.00 | 24.20 | 24.35 | 26.65 | 0.00 | - | 10 | 24 | 53.32% |
| GOOG240628C00155000 | 2024-05-30 12:32PM EDT | 155.00 | 20.00 | 20.45 | 21.05 | 0.00 | - | 1 | 22 | 38.62% |
| GOOG240628C00160000 | 2024-06-03 1:37PM EDT | 160.00 | 15.35 | 15.80 | 16.45 | +0.25 | +1.66% | 1 | 42 | 35.08% |
| GOOG240628C00165000 | 2024-06-03 3:12PM EDT | 165.00 | 10.55 | 11.45 | 11.75 | 0.00 | - | 28 | 202 | 29.21% |
| GOOG240628C00170000 | 2024-06-04 12:10PM EDT | 170.00 | 6.80 | 7.55 | 8.00 | -0.35 | -4.90% | 17 | 1,761 | 27.88% |
| GOOG240628C00175000 | 2024-06-04 3:59PM EDT | 175.00 | 4.58 | 4.45 | 4.65 | +0.33 | +7.76% | 203 | 354 | 25.09% |
| GOOG240628C00180000 | 2024-06-04 3:59PM EDT | 180.00 | 2.37 | 2.33 | 2.45 | +0.13 | +5.80% | 150 | 894 | 24.11% |
| GOOG240628C00185000 | 2024-06-04 3:58PM EDT | 185.00 | 1.12 | 1.04 | 1.16 | +0.05 | +4.67% | 53 | 784 | 23.74% |
| GOOG240628C00190000 | 2024-06-04 3:44PM EDT | 190.00 | 0.45 | 0.46 | 0.52 | 0.00 | - | 28 | 930 | 23.95% |
| GOOG240628C00195000 | 2024-06-04 3:58PM EDT | 195.00 | 0.24 | 0.20 | 0.24 | +0.02 | +9.09% | 14 | 246 | 24.71% |
| GOOG240628C00200000 | 2024-06-04 1:55PM EDT | 200.00 | 0.10 | 0.07 | 0.14 | +0.02 | +25.00% | 1 | 350 | 26.56% |
| GOOG240628C00205000 | 2024-05-29 3:57PM EDT | 205.00 | 0.13 | 0.02 | 0.09 | 0.00 | - | 8 | 25 | 28.57% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 210.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | - | 11 | 31.06% |
| GOOG240628C00215000 | 2024-05-29 9:33AM EDT | 215.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 33.01% |
| GOOG240628C00230000 | 2024-06-03 10:11AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 41.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 52.34% |
| GOOG240628P00130000 | 2024-05-31 2:36PM EDT | 130.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 6 | 50.98% |
| GOOG240628P00135000 | 2024-06-03 9:39AM EDT | 135.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 5 | 7 | 45.31% |
| GOOG240628P00140000 | 2024-06-03 12:46PM EDT | 140.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 7 | 60 | 41.41% |
| GOOG240628P00145000 | 2024-06-03 9:50AM EDT | 145.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 6 | 99 | 37.01% |
| GOOG240628P00150000 | 2024-06-04 11:16AM EDT | 150.00 | 0.18 | 0.13 | 0.20 | -0.03 | -14.29% | 22 | 396 | 32.91% |
| GOOG240628P00155000 | 2024-06-04 2:24PM EDT | 155.00 | 0.28 | 0.23 | 0.28 | -0.09 | -24.32% | 169 | 506 | 28.91% |
| GOOG240628P00160000 | 2024-06-04 3:38PM EDT | 160.00 | 0.57 | 0.44 | 0.51 | -0.12 | -17.39% | 129 | 310 | 26.29% |
| GOOG240628P00165000 | 2024-06-04 3:46PM EDT | 165.00 | 1.13 | 0.96 | 1.04 | -0.26 | -18.71% | 63 | 783 | 24.54% |
| GOOG240628P00170000 | 2024-06-04 3:52PM EDT | 170.00 | 2.11 | 2.02 | 2.18 | -0.62 | -22.71% | 77 | 391 | 23.67% |
| GOOG240628P00175000 | 2024-06-04 3:43PM EDT | 175.00 | 4.25 | 3.90 | 4.10 | -0.25 | -5.56% | 22 | 352 | 22.79% |
| GOOG240628P00180000 | 2024-05-31 1:47PM EDT | 180.00 | 7.53 | 6.75 | 7.00 | -1.97 | -20.74% | 2 | 102 | 22.21% |
| GOOG240628P00185000 | 2024-06-03 12:40PM EDT | 185.00 | 12.85 | 9.60 | 10.95 | 0.00 | - | 6 | 37 | 23.12% |
| GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 190.00 | 12.37 | 14.20 | 15.50 | 0.00 | - | - | 47 | 25.24% |
| GOOG240628P00195000 | 2024-06-04 12:11PM EDT | 195.00 | 21.28 | 19.70 | 20.35 | +0.41 | +1.96% | 1 | 36 | 28.78% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 215.00 | 37.12 | 39.00 | 42.00 | 0.00 | - | 1 | 0 | 68.03% |
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 220.00 | 48.70 | 44.00 | 46.30 | 0.00 | - | 10 | 0 | 65.50% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 49.00 | 52.00 | 0.00 | - | - | 0 | 58.23% |
© 2024 Yahoo. All rights reserved.