Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719C00070000 | 2024-05-24 2:19PM EDT | 70.00 | 106.10 | 106.30 | 107.10 | 0.00 | - | 1 | 3 | 161.23% |
| GOOGL240719C00075000 | 2024-06-18 11:15AM EDT | 75.00 | 101.15 | 101.50 | 101.90 | 0.00 | - | 20 | 23 | 150.20% |
| GOOGL240719C00080000 | 2024-06-18 2:43PM EDT | 80.00 | 94.78 | 96.50 | 96.95 | 0.00 | - | 3 | 18 | 141.11% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 74.69 | 89.20 | 91.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 90.00 | 76.13 | 80.70 | 84.80 | 0.00 | - | 5 | 10 | 0.00% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 95.00 | 72.19 | 79.65 | 81.20 | 0.00 | - | 4 | 73 | 0.00% |
| GOOGL240719C00100000 | 2024-06-18 3:37PM EDT | 100.00 | 74.80 | 76.60 | 77.00 | 0.00 | - | 3 | 330 | 107.72% |
| GOOGL240719C00105000 | 2024-06-20 10:08AM EDT | 105.00 | 70.88 | 71.50 | 72.20 | -2.62 | -3.56% | 1 | 1,309 | 101.17% |
| GOOGL240719C00110000 | 2024-06-07 3:47PM EDT | 110.00 | 65.55 | 66.55 | 67.00 | 0.00 | - | 100 | 167 | 90.92% |
| GOOGL240719C00115000 | 2024-06-17 9:39AM EDT | 115.00 | 60.63 | 61.50 | 62.25 | 0.00 | - | 1 | 186 | 86.38% |
| GOOGL240719C00120000 | 2024-06-14 10:19AM EDT | 120.00 | 57.00 | 56.75 | 57.25 | 0.00 | - | 2 | 419 | 82.08% |
| GOOGL240719C00125000 | 2024-06-18 1:53PM EDT | 125.00 | 50.55 | 51.75 | 52.15 | 0.00 | - | 15 | 427 | 73.63% |
| GOOGL240719C00130000 | 2024-06-20 10:43AM EDT | 130.00 | 47.00 | 46.75 | 47.35 | +1.61 | +3.55% | 18 | 815 | 68.60% |
| GOOGL240719C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 40.98 | 41.65 | 42.35 | -2.42 | -5.58% | 4 | 661 | 60.72% |
| GOOGL240719C00140000 | 2024-06-20 10:15AM EDT | 140.00 | 36.00 | 36.80 | 37.30 | +0.79 | +2.24% | 6 | 4,374 | 54.79% |
| GOOGL240719C00145000 | 2024-06-18 2:58PM EDT | 145.00 | 30.24 | 31.90 | 32.30 | 0.00 | - | 10 | 2,139 | 51.59% |
| GOOGL240719C00150000 | 2024-06-20 10:41AM EDT | 150.00 | 27.05 | 26.85 | 27.40 | +1.10 | +4.24% | 366 | 2,680 | 45.83% |
| GOOGL240719C00155000 | 2024-06-20 10:30AM EDT | 155.00 | 21.95 | 22.15 | 22.50 | +1.28 | +6.19% | 4 | 4,803 | 39.84% |
| GOOGL240719C00160000 | 2024-06-20 9:56AM EDT | 160.00 | 16.84 | 17.35 | 17.70 | +1.27 | +8.16% | 3 | 7,460 | 34.42% |
| GOOGL240719C00165000 | 2024-06-20 10:23AM EDT | 165.00 | 12.39 | 12.90 | 13.05 | +0.24 | +1.98% | 10 | 5,172 | 29.42% |
| GOOGL240719C00170000 | 2024-06-20 10:43AM EDT | 170.00 | 9.00 | 8.80 | 9.10 | +0.90 | +11.11% | 132 | 12,856 | 27.25% |
| GOOGL240719C00175000 | 2024-06-20 10:43AM EDT | 175.00 | 5.65 | 5.50 | 5.60 | +0.70 | +14.14% | 644 | 18,873 | 24.59% |
| GOOGL240719C00180000 | 2024-06-20 10:43AM EDT | 180.00 | 3.25 | 3.10 | 3.20 | +0.45 | +16.07% | 1,540 | 13,476 | 23.74% |
| GOOGL240719C00185000 | 2024-06-20 10:43AM EDT | 185.00 | 1.68 | 1.59 | 1.64 | +0.30 | +21.74% | 864 | 10,918 | 23.21% |
| GOOGL240719C00190000 | 2024-06-20 10:44AM EDT | 190.00 | 0.79 | 0.76 | 0.80 | +0.11 | +16.18% | 497 | 11,408 | 23.29% |
| GOOGL240719C00195000 | 2024-06-20 10:26AM EDT | 195.00 | 0.34 | 0.36 | 0.40 | +0.04 | +13.33% | 802 | 6,470 | 23.98% |
| GOOGL240719C00200000 | 2024-06-20 9:53AM EDT | 200.00 | 0.17 | 0.17 | 0.21 | -0.01 | -5.56% | 145 | 6,373 | 24.98% |
| GOOGL240719C00205000 | 2024-06-20 10:22AM EDT | 205.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 4 | 303 | 26.27% |
| GOOGL240719C00210000 | 2024-06-20 10:43AM EDT | 210.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 16 | 529 | 28.03% |
| GOOGL240719C00215000 | 2024-06-18 12:06PM EDT | 215.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 209 | 30.66% |
| GOOGL240719C00220000 | 2024-06-20 10:21AM EDT | 220.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 340 | 32.23% |
| GOOGL240719C00225000 | 2024-06-17 11:12AM EDT | 225.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 13 | 117 | 35.84% |
| GOOGL240719C00230000 | 2024-06-05 11:45AM EDT | 230.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 23 | 632 | 37.79% |
| GOOGL240719C00235000 | 2024-06-10 1:37PM EDT | 235.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 312 | 40.43% |
| GOOGL240719C00240000 | 2024-06-11 12:45PM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 100 | 42.97% |
| GOOGL240719C00265000 | 2024-06-06 3:40PM EDT | 265.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 157 | 51.17% |
| GOOGL240719C00280000 | 2024-05-23 11:46AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 54.69% |
| GOOGL240719C00290000 | 2024-05-15 1:10PM EDT | 290.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 50 | 63.67% |
| GOOGL240719C00295000 | 2024-06-03 3:25PM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.16% |
| GOOGL240719C00300000 | 2024-04-29 11:44AM EDT | 300.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 2 | 74.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 20 | 104.69% |
| GOOGL240719P00075000 | 2024-05-06 3:00PM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 109.38% |
| GOOGL240719P00080000 | 2024-06-12 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 90.63% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 102.34% |
| GOOGL240719P00090000 | 2024-05-28 3:39PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 571 | 50.00% |
| GOOGL240719P00095000 | 2024-05-30 11:37AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 809 | 71.88% |
| GOOGL240719P00100000 | 2024-06-18 9:32AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| GOOGL240719P00105000 | 2024-06-18 12:36PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 832 | 50.00% |
| GOOGL240719P00110000 | 2024-06-18 2:19PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,579 | 60.94% |
| GOOGL240719P00115000 | 2024-06-14 11:35AM EDT | 115.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 3,262 | 56.64% |
| GOOGL240719P00120000 | 2024-06-18 3:28PM EDT | 120.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 3,170 | 52.93% |
| GOOGL240719P00125000 | 2024-06-20 10:13AM EDT | 125.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 8,243 | 49.02% |
| GOOGL240719P00130000 | 2024-06-18 1:36PM EDT | 130.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 4,677 | 43.95% |
| GOOGL240719P00135000 | 2024-06-18 3:49PM EDT | 135.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 21 | 4,541 | 41.60% |
| GOOGL240719P00140000 | 2024-06-18 1:53PM EDT | 140.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 10 | 7,547 | 37.11% |
| GOOGL240719P00145000 | 2024-06-20 9:34AM EDT | 145.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 1 | 7,991 | 33.11% |
| GOOGL240719P00150000 | 2024-06-20 10:19AM EDT | 150.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 9 | 4,514 | 29.54% |
| GOOGL240719P00155000 | 2024-06-20 10:21AM EDT | 155.00 | 0.25 | 0.22 | 0.25 | -0.02 | -7.41% | 27 | 5,556 | 26.86% |
| GOOGL240719P00160000 | 2024-06-20 10:43AM EDT | 160.00 | 0.43 | 0.43 | 0.45 | -0.12 | -21.82% | 91 | 19,969 | 24.46% |
| GOOGL240719P00165000 | 2024-06-20 10:44AM EDT | 165.00 | 0.85 | 0.85 | 0.89 | -0.20 | -19.05% | 986 | 7,172 | 22.63% |
| GOOGL240719P00170000 | 2024-06-20 10:34AM EDT | 170.00 | 1.88 | 1.78 | 1.83 | -0.36 | -16.07% | 505 | 10,967 | 21.47% |
| GOOGL240719P00175000 | 2024-06-20 10:40AM EDT | 175.00 | 3.60 | 3.40 | 3.50 | -0.53 | -12.83% | 433 | 8,761 | 20.44% |
| GOOGL240719P00180000 | 2024-06-20 10:35AM EDT | 180.00 | 6.30 | 6.00 | 6.15 | -0.55 | -8.03% | 15 | 1,545 | 19.70% |
| GOOGL240719P00185000 | 2024-06-20 10:33AM EDT | 185.00 | 9.87 | 9.45 | 9.80 | -1.22 | -11.00% | 1 | 1,139 | 19.43% |
| GOOGL240719P00190000 | 2024-06-20 10:21AM EDT | 190.00 | 14.60 | 13.75 | 14.00 | -1.15 | -7.30% | 30 | 663 | 17.48% |
| GOOGL240719P00195000 | 2024-06-17 2:26PM EDT | 195.00 | 17.10 | 18.25 | 18.95 | 0.00 | - | 3 | 0 | 21.09% |
| GOOGL240719P00200000 | 2024-06-20 10:40AM EDT | 200.00 | 23.95 | 23.50 | 23.85 | -1.08 | -4.31% | 2 | 18 | 22.71% |
| GOOGL240719P00205000 | 2024-06-13 12:00PM EDT | 205.00 | 29.23 | 28.45 | 29.00 | 0.00 | - | 2 | 0 | 30.23% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 210.00 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 160.90% |
| GOOGL240719P00220000 | 2024-05-16 10:41AM EDT | 220.00 | 45.43 | 42.85 | 43.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.