Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 83.70 | 86.95 | 0.00 | - | - | 8 | 68.16% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 78.80 | 82.00 | 0.00 | - | 1 | 2 | 66.16% |
| GOOG240816C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 73.34 | 73.80 | 77.05 | 0.00 | - | 13 | 205 | 62.01% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 69.95 | 72.15 | 0.00 | - | - | 0 | 70.26% |
| GOOG240816C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 63.53 | 64.70 | 67.25 | 0.00 | - | 9 | 9 | 63.67% |
| GOOG240816C00115000 | 2024-05-30 9:59AM EDT | 115.00 | 62.11 | 59.10 | 62.35 | 0.00 | - | 1 | 1 | 54.54% |
| GOOG240816C00120000 | 2024-06-04 3:28PM EDT | 120.00 | 55.66 | 55.20 | 56.80 | +0.25 | +0.45% | 1 | 22 | 53.86% |
| GOOG240816C00125000 | 2024-05-31 11:32AM EDT | 125.00 | 48.12 | 49.00 | 52.55 | 0.00 | - | 2 | 4 | 63.62% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 45.45 | 47.05 | 0.00 | - | 2 | 1 | 54.18% |
| GOOG240816C00135000 | 2024-06-04 3:29PM EDT | 135.00 | 41.12 | 40.60 | 42.85 | -0.44 | -1.06% | 7 | 12 | 54.44% |
| GOOG240816C00140000 | 2024-06-03 9:36AM EDT | 140.00 | 36.13 | 35.85 | 38.10 | -0.78 | -2.11% | 5 | 4 | 50.40% |
| GOOG240816C00145000 | 2024-05-30 11:48AM EDT | 145.00 | 32.05 | 32.05 | 32.70 | 0.00 | - | 4 | 56 | 42.62% |
| GOOG240816C00150000 | 2024-06-03 11:24AM EDT | 150.00 | 26.86 | 27.50 | 28.15 | 0.00 | - | 6 | 230 | 39.62% |
| GOOG240816C00155000 | 2024-06-04 3:59PM EDT | 155.00 | 23.48 | 23.25 | 23.80 | +0.98 | +4.36% | 23 | 69 | 37.11% |
| GOOG240816C00160000 | 2024-06-04 1:08PM EDT | 160.00 | 18.28 | 19.20 | 19.65 | -0.01 | -0.05% | 16 | 222 | 34.76% |
| GOOG240816C00165000 | 2024-06-04 3:59PM EDT | 165.00 | 15.63 | 15.35 | 15.80 | +0.83 | +5.61% | 78 | 207 | 32.74% |
| GOOG240816C00170000 | 2024-06-04 3:04PM EDT | 170.00 | 11.60 | 12.15 | 12.45 | 0.00 | - | 216 | 545 | 31.43% |
| GOOG240816C00175000 | 2024-06-04 3:58PM EDT | 175.00 | 9.55 | 9.35 | 9.55 | +0.70 | +7.91% | 182 | 1,171 | 30.38% |
| GOOG240816C00180000 | 2024-06-04 3:58PM EDT | 180.00 | 7.06 | 6.95 | 7.10 | +0.61 | +9.46% | 221 | 1,430 | 29.48% |
| GOOG240816C00185000 | 2024-06-04 3:12PM EDT | 185.00 | 5.00 | 5.05 | 5.20 | +0.30 | +6.38% | 68 | 1,171 | 29.02% |
| GOOG240816C00190000 | 2024-06-04 3:59PM EDT | 190.00 | 3.61 | 3.55 | 3.70 | +0.41 | +12.81% | 15 | 1,862 | 28.60% |
| GOOG240816C00195000 | 2024-06-04 3:57PM EDT | 195.00 | 2.47 | 2.43 | 2.51 | +0.24 | +10.76% | 168 | 1,112 | 28.02% |
| GOOG240816C00200000 | 2024-06-04 1:37PM EDT | 200.00 | 1.49 | 1.63 | 1.76 | -0.05 | -3.25% | 107 | 2,816 | 28.13% |
| GOOG240816C00205000 | 2024-06-04 2:48PM EDT | 205.00 | 1.04 | 1.08 | 1.15 | -0.03 | -2.80% | 117 | 207 | 27.81% |
| GOOG240816C00210000 | 2024-06-04 10:20AM EDT | 210.00 | 0.75 | 0.71 | 0.82 | -0.06 | -7.41% | 193 | 518 | 28.27% |
| GOOG240816C00215000 | 2024-06-04 10:54AM EDT | 215.00 | 0.50 | 0.50 | 0.54 | +0.03 | +6.38% | 3 | 27 | 28.27% |
| GOOG240816C00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.27 | 0.31 | 0.40 | 0.00 | - | 3 | 438 | 28.96% |
| GOOG240816C00225000 | 2024-06-04 1:47PM EDT | 225.00 | 0.24 | 0.22 | 0.30 | -0.02 | -7.69% | 3 | 21 | 29.69% |
| GOOG240816C00230000 | 2024-06-04 1:42PM EDT | 230.00 | 0.20 | 0.16 | 0.24 | +0.01 | +5.26% | 1 | 27 | 30.64% |
| GOOG240816C00240000 | 2024-06-03 12:17PM EDT | 240.00 | 0.10 | 0.08 | 0.16 | 0.00 | - | 3 | 3 | 32.52% |
| GOOG240816C00250000 | 2024-05-31 11:08AM EDT | 250.00 | 0.06 | 0.04 | 0.12 | 0.00 | - | 1 | 19 | 34.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-31 11:34AM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 64.26% |
| GOOG240816P00100000 | 2024-05-30 12:57PM EDT | 100.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 8 | 51.95% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 3 | 3 | 48.44% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 2 | 5 | 44.53% |
| GOOG240816P00115000 | 2024-05-30 1:44PM EDT | 115.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 3 | 9 | 44.34% |
| GOOG240816P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 0.20 | 0.12 | 0.21 | 0.00 | - | 6 | 28 | 41.60% |
| GOOG240816P00125000 | 2024-06-04 10:49AM EDT | 125.00 | 0.22 | 0.18 | 0.22 | -0.03 | -12.00% | 1 | 62 | 37.94% |
| GOOG240816P00130000 | 2024-06-03 12:33PM EDT | 130.00 | 0.35 | 0.26 | 0.30 | 0.00 | - | 3 | 90 | 35.94% |
| GOOG240816P00135000 | 2024-06-03 9:36AM EDT | 135.00 | 0.45 | 0.37 | 0.41 | +0.04 | +9.76% | 5 | 100 | 33.94% |
| GOOG240816P00140000 | 2024-06-04 10:06AM EDT | 140.00 | 0.63 | 0.54 | 0.57 | -0.01 | -1.56% | 8 | 205 | 32.06% |
| GOOG240816P00145000 | 2024-06-04 2:34PM EDT | 145.00 | 0.85 | 0.78 | 0.89 | 0.00 | - | 101 | 176 | 31.10% |
| GOOG240816P00150000 | 2024-06-04 2:48PM EDT | 150.00 | 1.25 | 1.17 | 1.23 | -0.20 | -13.79% | 56 | 216 | 29.27% |
| GOOG240816P00155000 | 2024-06-04 1:01PM EDT | 155.00 | 2.02 | 1.76 | 1.83 | -0.07 | -3.35% | 7 | 329 | 28.17% |
| GOOG240816P00160000 | 2024-06-04 1:52PM EDT | 160.00 | 2.74 | 2.62 | 2.75 | -0.41 | -13.02% | 66 | 597 | 27.42% |
| GOOG240816P00165000 | 2024-06-04 1:37PM EDT | 165.00 | 4.30 | 3.80 | 3.95 | -0.09 | -2.05% | 99 | 743 | 26.45% |
| GOOG240816P00170000 | 2024-06-04 3:46PM EDT | 170.00 | 5.81 | 5.45 | 5.60 | -0.10 | -1.69% | 1,182 | 1,048 | 25.68% |
| GOOG240816P00175000 | 2024-06-04 3:41PM EDT | 175.00 | 8.00 | 7.55 | 7.70 | -0.33 | -3.96% | 100 | 1,669 | 24.88% |
| GOOG240816P00180000 | 2024-06-04 11:17AM EDT | 180.00 | 10.70 | 10.10 | 10.35 | -1.10 | -9.32% | 2 | 1,196 | 24.23% |
| GOOG240816P00185000 | 2024-06-04 10:22AM EDT | 185.00 | 14.50 | 11.95 | 16.00 | -0.07 | -0.48% | 4 | 100 | 32.18% |
| GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 190.00 | 14.74 | 15.70 | 19.50 | 0.00 | - | 2 | 309 | 32.05% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 195.00 | 17.60 | 19.85 | 23.05 | 0.00 | - | - | 30 | 30.88% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 24.40 | 28.00 | 0.00 | - | 1 | 5 | 34.61% |
© 2024 Yahoo. All rights reserved.