Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240726C00075000 | 2024-06-13 9:30AM EDT | 75.00 | 102.80 | 107.00 | 110.15 | 0.00 | - | 1 | 1 | 181.64% |
| GOOGL240726C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 96.90 | 102.10 | 105.20 | 0.00 | - | 1 | 1 | 171.34% |
| GOOGL240726C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 82.04 | 87.00 | 90.25 | 0.00 | - | - | 1 | 141.06% |
| GOOGL240726C00105000 | 2024-06-13 11:06AM EDT | 105.00 | 72.10 | 77.10 | 80.35 | 0.00 | - | 10 | 10 | 124.66% |
| GOOGL240726C00115000 | 2024-06-17 11:27AM EDT | 115.00 | 61.31 | 67.50 | 70.40 | 0.00 | - | - | 2 | 108.37% |
| GOOGL240726C00125000 | 2024-06-13 11:55AM EDT | 125.00 | 51.71 | 57.50 | 60.50 | 0.00 | - | 1 | 1 | 93.92% |
| GOOGL240726C00130000 | 2024-06-13 3:46PM EDT | 130.00 | 46.79 | 52.50 | 55.45 | 0.00 | - | 2 | 2 | 85.45% |
| GOOGL240726C00135000 | 2024-06-18 12:30PM EDT | 135.00 | 40.78 | 48.55 | 50.50 | 0.00 | - | 1 | 5 | 61.82% |
| GOOGL240726C00140000 | 2024-06-25 10:29AM EDT | 140.00 | 42.69 | 43.55 | 45.65 | +2.14 | +5.28% | 2 | 6 | 57.32% |
| GOOGL240726C00145000 | 2024-06-25 1:48PM EDT | 145.00 | 38.00 | 38.55 | 40.70 | +2.95 | +8.42% | 4 | 4 | 51.66% |
| GOOGL240726C00150000 | 2024-06-25 10:30AM EDT | 150.00 | 33.10 | 34.25 | 35.85 | +2.88 | +9.53% | 21 | 91 | 51.86% |
| GOOGL240726C00155000 | 2024-06-24 2:42PM EDT | 155.00 | 27.97 | 28.75 | 30.90 | +3.12 | +12.56% | 1 | 22 | 54.15% |
| GOOGL240726C00160000 | 2024-06-25 3:38PM EDT | 160.00 | 25.00 | 24.25 | 25.85 | +3.95 | +18.76% | 14 | 59 | 46.51% |
| GOOGL240726C00165000 | 2024-06-25 2:49PM EDT | 165.00 | 20.21 | 18.55 | 22.05 | +3.51 | +21.02% | 61 | 98 | 47.94% |
| GOOGL240726C00170000 | 2024-06-25 2:48PM EDT | 170.00 | 15.60 | 15.40 | 16.75 | +2.40 | +18.18% | 52 | 121 | 37.99% |
| GOOGL240726C00175000 | 2024-06-25 3:51PM EDT | 175.00 | 12.55 | 11.90 | 12.85 | +3.48 | +38.37% | 54 | 342 | 35.88% |
| GOOGL240726C00180000 | 2024-06-25 3:59PM EDT | 180.00 | 9.10 | 8.75 | 9.25 | +2.75 | +43.31% | 552 | 1,393 | 33.34% |
| GOOGL240726C00185000 | 2024-06-25 3:56PM EDT | 185.00 | 6.24 | 6.00 | 6.55 | +2.05 | +48.93% | 619 | 750 | 32.75% |
| GOOGL240726C00190000 | 2024-06-25 3:53PM EDT | 190.00 | 4.19 | 3.90 | 4.35 | +1.58 | +60.54% | 226 | 301 | 31.89% |
| GOOGL240726C00195000 | 2024-06-25 3:53PM EDT | 195.00 | 2.66 | 2.30 | 2.88 | +1.06 | +66.25% | 244 | 472 | 32.01% |
| GOOGL240726C00200000 | 2024-06-25 3:54PM EDT | 200.00 | 1.67 | 1.60 | 1.73 | +0.72 | +75.79% | 823 | 858 | 31.38% |
| GOOGL240726C00205000 | 2024-06-25 3:54PM EDT | 205.00 | 1.02 | 0.95 | 1.05 | +0.40 | +64.52% | 71 | 208 | 31.49% |
| GOOGL240726C00210000 | 2024-06-25 2:58PM EDT | 210.00 | 0.56 | 0.59 | 0.68 | +0.20 | +55.56% | 109 | 212 | 32.37% |
| GOOGL240726C00215000 | 2024-06-25 3:04PM EDT | 215.00 | 0.38 | 0.37 | 0.60 | +0.19 | +100.00% | 37 | 22 | 35.52% |
| GOOGL240726C00220000 | 2024-06-25 12:31PM EDT | 220.00 | 0.26 | 0.14 | 0.39 | +0.07 | +36.84% | 31 | 38 | 36.11% |
| GOOGL240726C00225000 | 2024-06-13 9:50AM EDT | 225.00 | 0.16 | 0.10 | 0.46 | 0.00 | - | 4 | 4 | 40.92% |
| GOOGL240726C00230000 | 2024-06-25 3:06PM EDT | 230.00 | 0.12 | 0.01 | 0.20 | -0.03 | -20.00% | 1 | 18 | 38.43% |
| GOOGL240726C00235000 | 2024-06-07 12:16PM EDT | 235.00 | 0.12 | 0.06 | 0.33 | 0.00 | - | 12 | 6 | 45.02% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240726P00080000 | 2024-06-11 2:23PM EDT | 80.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | - | 1 | 119.34% |
| GOOGL240726P00110000 | 2024-06-17 2:50PM EDT | 110.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | - | 1 | 77.15% |
| GOOGL240726P00125000 | 2024-06-25 12:36PM EDT | 125.00 | 0.06 | 0.00 | 0.26 | -0.41 | -87.23% | 1 | 2 | 60.35% |
| GOOGL240726P00130000 | 2024-06-20 11:59AM EDT | 130.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 1 | 54.30% |
| GOOGL240726P00135000 | 2024-06-20 3:37PM EDT | 135.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 3 | 7 | 50.39% |
| GOOGL240726P00140000 | 2024-06-25 2:55PM EDT | 140.00 | 0.12 | 0.01 | 0.35 | -0.07 | -36.84% | 5 | 4 | 52.20% |
| GOOGL240726P00145000 | 2024-06-25 3:12PM EDT | 145.00 | 0.13 | 0.07 | 0.18 | -0.07 | -35.00% | 10 | 45 | 41.46% |
| GOOGL240726P00150000 | 2024-06-25 3:57PM EDT | 150.00 | 0.29 | 0.22 | 0.29 | -0.04 | -12.12% | 20 | 136 | 39.50% |
| GOOGL240726P00155000 | 2024-06-25 3:55PM EDT | 155.00 | 0.34 | 0.24 | 0.34 | -0.18 | -34.62% | 116 | 181 | 35.25% |
| GOOGL240726P00160000 | 2024-06-25 3:53PM EDT | 160.00 | 0.51 | 0.40 | 0.68 | -0.34 | -40.00% | 116 | 513 | 34.99% |
| GOOGL240726P00165000 | 2024-06-25 3:55PM EDT | 165.00 | 0.85 | 0.63 | 0.90 | -0.55 | -39.29% | 164 | 811 | 31.32% |
| GOOGL240726P00170000 | 2024-06-25 3:59PM EDT | 170.00 | 1.45 | 1.24 | 1.63 | -0.92 | -38.82% | 198 | 567 | 30.71% |
| GOOGL240726P00175000 | 2024-06-25 3:59PM EDT | 175.00 | 2.45 | 2.35 | 3.10 | -1.35 | -35.53% | 214 | 442 | 31.95% |
| GOOGL240726P00180000 | 2024-06-25 3:49PM EDT | 180.00 | 4.17 | 3.90 | 4.30 | -1.78 | -29.92% | 313 | 174 | 28.86% |
| GOOGL240726P00185000 | 2024-06-25 2:59PM EDT | 185.00 | 6.75 | 5.90 | 6.50 | -2.19 | -24.50% | 32 | 66 | 27.99% |
| GOOGL240726P00190000 | 2024-06-25 3:30PM EDT | 190.00 | 9.54 | 7.10 | 9.85 | -2.23 | -18.95% | 40 | 16 | 29.58% |
| GOOGL240726P00195000 | 2024-06-25 3:30PM EDT | 195.00 | 13.08 | 11.00 | 13.15 | -2.47 | -15.88% | 1 | 2 | 28.05% |
| GOOGL240726P00200000 | 2024-06-25 3:21PM EDT | 200.00 | 16.71 | 15.75 | 17.30 | -4.29 | -20.43% | 8 | 5 | 28.57% |
| GOOGL240726P00205000 | 2024-06-25 3:12PM EDT | 205.00 | 22.02 | 20.35 | 23.50 | -3.53 | -13.82% | 9 | 0 | 42.42% |
© 2024 Yahoo. All rights reserved.