Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712C00100000 | 2024-06-11 10:09AM EDT | 100.00 | 75.47 | 75.95 | 76.85 | 0.00 | - | 4 | 13 | 97.07% |
| GOOGL240712C00105000 | 2024-06-07 1:37PM EDT | 105.00 | 71.85 | 71.00 | 71.90 | 0.00 | - | 2 | 2 | 94.14% |
| GOOGL240712C00140000 | 2024-06-12 11:09AM EDT | 140.00 | 37.95 | 36.50 | 37.20 | 0.00 | - | 1 | 2 | 58.15% |
| GOOGL240712C00145000 | 2024-06-14 3:54PM EDT | 145.00 | 32.38 | 31.40 | 32.10 | 0.00 | - | 1 | 3 | 55.47% |
| GOOGL240712C00150000 | 2024-06-20 9:32AM EDT | 150.00 | 27.80 | 26.45 | 27.15 | +1.70 | +6.51% | 2 | 20 | 48.63% |
| GOOGL240712C00155000 | 2024-06-17 3:22PM EDT | 155.00 | 23.57 | 21.80 | 22.00 | 0.00 | - | 2 | 2 | 38.94% |
| GOOGL240712C00160000 | 2024-06-20 9:31AM EDT | 160.00 | 17.20 | 16.85 | 17.10 | +1.10 | +6.83% | 1 | 140 | 32.76% |
| GOOGL240712C00165000 | 2024-06-20 9:32AM EDT | 165.00 | 13.25 | 12.20 | 12.40 | +2.40 | +22.12% | 2 | 110 | 27.95% |
| GOOGL240712C00170000 | 2024-06-20 10:45AM EDT | 170.00 | 8.35 | 8.05 | 8.30 | +0.85 | +11.33% | 44 | 189 | 25.77% |
| GOOGL240712C00175000 | 2024-06-20 10:47AM EDT | 175.00 | 4.78 | 4.70 | 4.80 | +0.51 | +11.94% | 70 | 700 | 23.44% |
| GOOGL240712C00180000 | 2024-06-20 10:51AM EDT | 180.00 | 2.40 | 2.34 | 2.42 | +0.30 | +14.29% | 164 | 899 | 22.45% |
| GOOGL240712C00185000 | 2024-06-20 10:44AM EDT | 185.00 | 1.11 | 1.06 | 1.09 | +0.12 | +12.12% | 111 | 1,203 | 22.32% |
| GOOGL240712C00190000 | 2024-06-20 10:32AM EDT | 190.00 | 0.45 | 0.43 | 0.47 | +0.07 | +18.42% | 12 | 418 | 22.83% |
| GOOGL240712C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 0.20 | 0.20 | 0.23 | +0.03 | +17.65% | 5 | 150 | 24.27% |
| GOOGL240712C00200000 | 2024-06-20 10:37AM EDT | 200.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 3 | 175 | 25.88% |
| GOOGL240712C00205000 | 2024-06-20 9:41AM EDT | 205.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 2 | 31 | 28.71% |
| GOOGL240712C00210000 | 2024-06-14 2:42PM EDT | 210.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 1 | 31.45% |
| GOOGL240712C00215000 | 2024-06-13 2:00PM EDT | 215.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 57 | 57 | 34.28% |
| GOOGL240712C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 1 | 37.70% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712P00135000 | 2024-06-10 10:03AM EDT | 135.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | - | 1 | 46.68% |
| GOOGL240712P00140000 | 2024-06-18 11:26AM EDT | 140.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 25 | 39 | 41.70% |
| GOOGL240712P00145000 | 2024-06-17 2:25PM EDT | 145.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 8 | 40 | 36.72% |
| GOOGL240712P00150000 | 2024-06-18 1:02PM EDT | 150.00 | 0.11 | 0.06 | 0.12 | +0.01 | +10.00% | 1 | 38 | 32.52% |
| GOOGL240712P00155000 | 2024-06-18 3:22PM EDT | 155.00 | 0.17 | 0.13 | 0.17 | -0.01 | -5.26% | 11 | 133 | 28.52% |
| GOOGL240712P00160000 | 2024-06-18 2:58PM EDT | 160.00 | 0.36 | 0.25 | 0.28 | 0.00 | - | 26 | 368 | 25.05% |
| GOOGL240712P00165000 | 2024-06-20 9:51AM EDT | 165.00 | 0.68 | 0.57 | 0.61 | -0.14 | -17.07% | 7 | 421 | 22.93% |
| GOOGL240712P00170000 | 2024-06-20 10:11AM EDT | 170.00 | 1.62 | 1.36 | 1.42 | -0.12 | -6.90% | 37 | 536 | 21.67% |
| GOOGL240712P00175000 | 2024-06-20 10:42AM EDT | 175.00 | 2.96 | 2.96 | 3.05 | -0.79 | -21.07% | 9 | 1,423 | 20.80% |
| GOOGL240712P00180000 | 2024-06-20 10:42AM EDT | 180.00 | 5.65 | 5.60 | 5.75 | -1.45 | -20.42% | 3 | 186 | 20.15% |
| GOOGL240712P00185000 | 2024-06-18 1:48PM EDT | 185.00 | 10.57 | 9.20 | 9.60 | 0.00 | - | 15 | 193 | 20.67% |
| GOOGL240712P00190000 | 2024-06-14 11:09AM EDT | 190.00 | 13.48 | 13.90 | 14.15 | 0.00 | - | 2 | 6 | 22.44% |
| GOOGL240712P00200000 | 2024-06-12 10:49AM EDT | 200.00 | 22.55 | 23.85 | 24.25 | 0.00 | - | 1 | 0 | 34.74% |
© 2024 Yahoo. All rights reserved.