Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00075000 | 2024-06-11 9:48AM EDT | 75.00 | 100.50 | 100.95 | 101.45 | 0.00 | - | - | 1 | 226.56% |
| GOOGL240628C00080000 | 2024-06-17 10:19AM EDT | 80.00 | 95.50 | 95.95 | 96.45 | 0.00 | - | 1 | 1 | 210.55% |
| GOOGL240628C00090000 | 2024-06-17 10:20AM EDT | 90.00 | 85.50 | 85.95 | 86.50 | 0.00 | - | 1 | 2 | 185.94% |
| GOOGL240628C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 81.59 | 80.95 | 81.60 | 0.00 | - | 1 | 1 | 179.88% |
| GOOGL240628C00100000 | 2024-06-14 1:50PM EDT | 100.00 | 76.76 | 75.95 | 76.50 | 0.00 | - | 5 | 11 | 159.38% |
| GOOGL240628C00105000 | 2024-06-06 2:36PM EDT | 105.00 | 71.82 | 71.25 | 71.65 | 0.00 | - | - | 2 | 169.82% |
| GOOGL240628C00110000 | 2024-06-17 1:42PM EDT | 110.00 | 67.95 | 65.95 | 66.60 | 0.00 | - | 1 | 6 | 141.02% |
| GOOGL240628C00115000 | 2024-06-14 11:42AM EDT | 115.00 | 61.97 | 61.00 | 61.55 | 0.00 | - | 2 | 55 | 129.10% |
| GOOGL240628C00120000 | 2024-06-13 10:16AM EDT | 120.00 | 56.55 | 56.00 | 56.60 | 0.00 | - | 10 | 51 | 119.92% |
| GOOGL240628C00125000 | 2024-06-07 3:50PM EDT | 125.00 | 49.95 | 51.00 | 51.55 | 0.00 | - | 1 | 27 | 106.64% |
| GOOGL240628C00130000 | 2024-06-18 12:38PM EDT | 130.00 | 44.92 | 46.00 | 46.60 | 0.00 | - | 2 | 2 | 97.85% |
| GOOGL240628C00135000 | 2024-06-18 3:16PM EDT | 135.00 | 39.98 | 41.05 | 41.55 | 0.00 | - | 87 | 90 | 87.21% |
| GOOGL240628C00140000 | 2024-06-18 3:56PM EDT | 140.00 | 35.48 | 36.10 | 36.75 | 0.00 | - | 3 | 43 | 83.59% |
| GOOGL240628C00145000 | 2024-06-18 3:21PM EDT | 145.00 | 30.00 | 31.05 | 31.65 | 0.00 | - | 25 | 38 | 69.43% |
| GOOGL240628C00150000 | 2024-06-20 10:33AM EDT | 150.00 | 26.23 | 26.10 | 26.60 | +1.69 | +6.89% | 2 | 84 | 59.18% |
| GOOGL240628C00155000 | 2024-06-14 3:41PM EDT | 155.00 | 21.95 | 21.15 | 21.65 | 0.00 | - | 5 | 29 | 50.88% |
| GOOGL240628C00157500 | 2024-06-17 3:24PM EDT | 157.50 | 20.75 | 18.60 | 19.00 | 0.00 | - | 7 | 2 | 48.73% |
| GOOGL240628C00160000 | 2024-06-20 10:45AM EDT | 160.00 | 16.55 | 16.25 | 16.50 | +1.43 | +9.46% | 2 | 1,005 | 43.31% |
| GOOGL240628C00162500 | 2024-06-18 2:37PM EDT | 162.50 | 12.35 | 13.75 | 14.05 | 0.00 | - | 2 | 4 | 38.99% |
| GOOGL240628C00165000 | 2024-06-20 10:47AM EDT | 165.00 | 11.45 | 11.50 | 11.75 | +0.76 | +6.47% | 14 | 207 | 37.11% |
| GOOGL240628C00167500 | 2024-06-20 9:50AM EDT | 167.50 | 8.40 | 9.05 | 9.25 | +0.21 | +2.56% | 4 | 302 | 30.98% |
| GOOGL240628C00170000 | 2024-06-20 10:47AM EDT | 170.00 | 6.88 | 6.65 | 6.90 | +0.68 | +10.97% | 99 | 1,999 | 26.66% |
| GOOGL240628C00172500 | 2024-06-20 10:48AM EDT | 172.50 | 4.82 | 4.75 | 4.90 | +0.52 | +12.29% | 204 | 601 | 25.07% |
| GOOGL240628C00175000 | 2024-06-20 10:48AM EDT | 175.00 | 3.15 | 3.05 | 3.15 | +0.52 | +20.23% | 893 | 2,517 | 23.35% |
| GOOGL240628C00177500 | 2024-06-20 10:48AM EDT | 177.50 | 1.85 | 1.82 | 1.86 | +0.25 | +15.62% | 1,595 | 3,331 | 22.58% |
| GOOGL240628C00180000 | 2024-06-20 10:48AM EDT | 180.00 | 1.00 | 0.97 | 0.99 | +0.13 | +14.77% | 1,596 | 6,430 | 22.12% |
| GOOGL240628C00182500 | 2024-06-20 10:47AM EDT | 182.50 | 0.49 | 0.49 | 0.52 | +0.02 | +4.26% | 711 | 1,000 | 22.56% |
| GOOGL240628C00185000 | 2024-06-20 10:49AM EDT | 185.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 384 | 2,829 | 22.61% |
| GOOGL240628C00187500 | 2024-06-20 10:34AM EDT | 187.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 202 | 533 | 23.44% |
| GOOGL240628C00190000 | 2024-06-20 10:49AM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 24 | 1,273 | 24.22% |
| GOOGL240628C00192500 | 2024-06-20 10:25AM EDT | 192.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6 | 133 | 26.17% |
| GOOGL240628C00195000 | 2024-06-20 10:40AM EDT | 195.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 2,438 | 29.30% |
| GOOGL240628C00197500 | 2024-06-20 9:52AM EDT | 197.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 593 | 32.42% |
| GOOGL240628C00200000 | 2024-06-18 1:10PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 318 | 992 | 34.18% |
| GOOGL240628C00205000 | 2024-06-18 3:12PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 90 | 259 | 39.84% |
| GOOGL240628C00210000 | 2024-06-14 12:15PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 568 | 45.31% |
| GOOGL240628C00215000 | 2024-06-17 12:07PM EDT | 215.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 48.44% |
| GOOGL240628C00220000 | 2024-06-18 9:58AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 50.00% |
| GOOGL240628C00225000 | 2024-06-18 2:45PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 20 | 54.69% |
| GOOGL240628C00230000 | 2024-06-17 9:58AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 242 | 244 | 58.59% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 1 | 87.11% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00075000 | 2024-06-13 9:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 120.31% |
| GOOGL240628P00125000 | 2024-06-12 12:13PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 75.00% |
| GOOGL240628P00130000 | 2024-06-18 2:45PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 21 | 70.31% |
| GOOGL240628P00135000 | 2024-06-07 9:37AM EDT | 135.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2 | 38 | 64.06% |
| GOOGL240628P00140000 | 2024-06-18 11:26AM EDT | 140.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 36 | 68 | 57.42% |
| GOOGL240628P00145000 | 2024-06-20 9:36AM EDT | 145.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 245 | 52.34% |
| GOOGL240628P00150000 | 2024-06-20 9:43AM EDT | 150.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 1,995 | 44.14% |
| GOOGL240628P00152500 | 2024-06-18 11:23AM EDT | 152.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 228 | 41.41% |
| GOOGL240628P00155000 | 2024-06-20 9:49AM EDT | 155.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 4 | 278 | 37.31% |
| GOOGL240628P00157500 | 2024-06-20 9:35AM EDT | 157.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 2 | 161 | 34.08% |
| GOOGL240628P00160000 | 2024-06-20 10:47AM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.04 | -36.36% | 29 | 635 | 29.88% |
| GOOGL240628P00162500 | 2024-06-20 10:34AM EDT | 162.50 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 159 | 128 | 27.54% |
| GOOGL240628P00165000 | 2024-06-20 10:47AM EDT | 165.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 50 | 933 | 25.15% |
| GOOGL240628P00167500 | 2024-06-20 10:47AM EDT | 167.50 | 0.25 | 0.24 | 0.25 | -0.10 | -28.57% | 65 | 701 | 23.34% |
| GOOGL240628P00170000 | 2024-06-20 10:45AM EDT | 170.00 | 0.47 | 0.47 | 0.49 | -0.23 | -32.86% | 419 | 2,883 | 22.14% |
| GOOGL240628P00172500 | 2024-06-20 10:46AM EDT | 172.50 | 0.93 | 0.91 | 0.94 | -0.38 | -29.01% | 4,350 | 1,210 | 21.09% |
| GOOGL240628P00175000 | 2024-06-20 10:48AM EDT | 175.00 | 1.75 | 1.73 | 1.77 | -0.63 | -26.47% | 972 | 2,019 | 20.68% |
| GOOGL240628P00177500 | 2024-06-20 10:44AM EDT | 177.50 | 2.94 | 2.95 | 3.05 | -1.39 | -32.10% | 167 | 992 | 20.56% |
| GOOGL240628P00180000 | 2024-06-20 10:30AM EDT | 180.00 | 4.83 | 4.60 | 4.75 | -0.60 | -11.05% | 7 | 538 | 20.46% |
| GOOGL240628P00182500 | 2024-06-18 3:58PM EDT | 182.50 | 7.55 | 6.60 | 6.80 | 0.00 | - | 32 | 60 | 20.56% |
| GOOGL240628P00185000 | 2024-06-18 3:57PM EDT | 185.00 | 9.87 | 8.90 | 9.15 | 0.00 | - | 48 | 211 | 22.61% |
| GOOGL240628P00187500 | 2024-06-17 10:27AM EDT | 187.50 | 12.16 | 11.10 | 11.55 | 0.00 | - | 7 | 8 | 24.12% |
| GOOGL240628P00190000 | 2024-06-17 1:19PM EDT | 190.00 | 12.65 | 13.60 | 14.05 | 0.00 | - | 3 | 3 | 28.13% |
| GOOGL240628P00195000 | 2024-06-14 3:36PM EDT | 195.00 | 18.41 | 18.85 | 19.05 | 0.00 | - | 22 | 2 | 35.65% |
| GOOGL240628P00197500 | 2024-06-10 3:56PM EDT | 197.50 | 22.68 | 21.30 | 21.55 | 0.00 | - | - | 0 | 39.26% |
© 2024 Yahoo. All rights reserved.