Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00070000 | 2024-07-25 3:25PM EDT | 2024-09-20 | 101.97 | 96.75 | 101.45 | 0.00 | - | 10 | 472 | 113.18% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 196.34% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 106.55 | 110.95 | 0.00 | - | 10 | 2 | 177.49% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 106.95 | 108.00 | 112.30 | 0.00 | - | 1 | 17 | 163.37% |
| GOOG250117C00070000 | 2024-07-23 9:55AM EDT | 2025-01-17 | 116.21 | 98.00 | 102.15 | 0.00 | - | 20 | 886 | 79.91% |
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 2025-03-21 | 111.00 | 122.15 | 126.45 | 0.00 | - | 1 | 7 | 191.94% |
| GOOG250620C00070000 | 2024-07-24 2:18PM EDT | 2025-06-20 | 107.05 | 99.05 | 104.00 | 0.00 | - | 9 | 167 | 68.93% |
| GOOG251219C00070000 | 2024-07-08 10:23AM EDT | 2025-12-19 | 124.50 | 100.50 | 105.00 | 0.00 | - | 2 | 65 | 61.04% |
| GOOG260116C00070000 | 2024-07-10 12:26PM EDT | 2026-01-16 | 126.25 | 100.50 | 105.50 | 0.00 | - | 1 | 176 | 60.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00070000 | 2024-07-24 10:13AM EDT | 2024-09-20 | 0.02 | 0.00 | 2.13 | 0.00 | - | 18 | 3,540 | 133.69% |
| GOOG241018P00070000 | 2024-06-05 10:46AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 61 | 68.36% |
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 115 | 61.33% |
| GOOG241220P00070000 | 2024-06-13 12:30PM EDT | 2024-12-20 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 1,100 | 83.03% |
| GOOG250117P00070000 | 2024-07-26 9:42AM EDT | 2025-01-17 | 0.13 | 0.05 | 0.22 | +0.07 | +116.67% | 1 | 3,305 | 54.49% |
| GOOG250321P00070000 | 2024-07-23 11:12AM EDT | 2025-03-21 | 0.16 | 0.08 | 0.38 | 0.00 | - | 8 | 383 | 50.20% |
| GOOG250620P00070000 | 2024-06-28 12:38PM EDT | 2025-06-20 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1,328 | 50.95% |
| GOOG251219P00070000 | 2024-07-26 2:24PM EDT | 2025-12-19 | 0.48 | 0.19 | 1.10 | -0.10 | -17.24% | 4 | 1,355 | 44.54% |
| GOOG260116P00070000 | 2024-07-25 2:57PM EDT | 2026-01-16 | 0.53 | 0.40 | 1.23 | 0.00 | - | 36 | 2,543 | 44.36% |
© 2024 Yahoo. All rights reserved.