Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00090000 | 2024-07-24 10:05AM EDT | 2024-08-02 | 87.13 | 76.50 | 80.65 | 0.00 | - | 1 | 5 | 323.14% |
| GOOG240816C00090000 | 2024-07-25 9:32AM EDT | 2024-08-16 | 84.41 | 76.50 | 81.05 | 0.00 | - | 1 | 3 | 110.16% |
| GOOG240920C00090000 | 2024-07-26 12:14PM EDT | 2024-09-20 | 79.40 | 77.00 | 81.20 | -11.12 | -12.28% | 2 | 945 | 83.55% |
| GOOG241018C00090000 | 2024-07-10 3:08PM EDT | 2024-10-18 | 104.07 | 77.35 | 82.00 | 0.00 | - | 1 | 5 | 79.98% |
| GOOG241115C00090000 | 2024-07-16 2:49PM EDT | 2024-11-15 | 97.40 | 77.75 | 82.10 | 0.00 | - | 6 | 42 | 72.63% |
| GOOG241220C00090000 | 2024-07-22 10:02AM EDT | 2024-12-20 | 94.97 | 78.15 | 82.45 | 0.00 | - | 10 | 176 | 67.26% |
| GOOG250117C00090000 | 2024-07-24 12:17PM EDT | 2025-01-17 | 86.38 | 78.50 | 83.30 | 0.00 | - | 2 | 1,350 | 66.57% |
| GOOG250321C00090000 | 2024-07-22 2:13PM EDT | 2025-03-21 | 97.02 | 79.50 | 84.00 | 0.00 | - | 5 | 14 | 62.23% |
| GOOG250620C00090000 | 2024-07-25 11:13AM EDT | 2025-06-20 | 88.00 | 80.50 | 85.00 | 0.00 | - | 1 | 585 | 57.47% |
| GOOG251219C00090000 | 2024-07-15 1:34PM EDT | 2025-12-19 | 104.00 | 82.00 | 87.00 | 0.00 | - | 1 | 450 | 51.76% |
| GOOG260116C00090000 | 2024-07-26 3:55PM EDT | 2026-01-16 | 84.49 | 82.50 | 87.50 | -11.36 | -11.85% | 2 | 232 | 51.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-07-23 10:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 45 | 87.50% |
| GOOG240920P00090000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 1,395 | 59.38% |
| GOOG241018P00090000 | 2024-07-23 2:49PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 81 | 50.00% |
| GOOG241115P00090000 | 2024-06-12 11:30AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.21 | 0.00 | - | 12 | 94 | 53.08% |
| GOOG241220P00090000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 0.20 | 0.10 | 0.28 | +0.01 | +5.26% | 2 | 1,488 | 48.34% |
| GOOG250117P00090000 | 2024-07-26 1:30PM EDT | 2025-01-17 | 0.25 | 0.14 | 0.37 | 0.00 | - | 1 | 7,163 | 46.29% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 51.48% |
| GOOG250620P00090000 | 2024-07-26 12:00PM EDT | 2025-06-20 | 0.65 | 0.23 | 1.79 | +0.20 | +44.44% | 1 | 1,018 | 46.06% |
| GOOG251219P00090000 | 2024-07-25 11:52AM EDT | 2025-12-19 | 1.05 | 0.53 | 2.48 | 0.00 | - | 23 | 1,128 | 40.11% |
| GOOG260116P00090000 | 2024-07-23 3:47PM EDT | 2026-01-16 | 1.53 | 0.62 | 2.59 | 0.00 | - | 114 | 941 | 39.50% |
© 2024 Yahoo. All rights reserved.