Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00125000 | 2024-06-21 10:56AM EDT | 125.00 | 55.13 | 59.30 | 60.35 | 0.00 | - | 1 | 1 | 73.90% |
| GOOGL240802C00130000 | 2024-06-20 10:31AM EDT | 130.00 | 46.75 | 54.35 | 55.60 | 0.00 | - | - | 1 | 70.19% |
| GOOGL240802C00140000 | 2024-06-25 2:43PM EDT | 140.00 | 44.20 | 44.50 | 45.75 | +3.30 | +8.07% | 1 | 5 | 59.86% |
| GOOGL240802C00150000 | 2024-06-25 12:29PM EDT | 150.00 | 33.65 | 34.95 | 36.00 | +5.93 | +21.39% | 2 | 1 | 51.42% |
| GOOGL240802C00155000 | 2024-06-25 1:58PM EDT | 155.00 | 29.15 | 29.85 | 31.40 | +2.65 | +10.00% | 3 | 7 | 52.89% |
| GOOGL240802C00160000 | 2024-06-25 3:49PM EDT | 160.00 | 25.37 | 23.65 | 26.35 | +4.07 | +19.11% | 12 | 43 | 45.70% |
| GOOGL240802C00165000 | 2024-06-25 3:21PM EDT | 165.00 | 20.60 | 20.75 | 22.30 | +2.37 | +13.00% | 5 | 16 | 44.79% |
| GOOGL240802C00170000 | 2024-06-25 3:54PM EDT | 170.00 | 16.90 | 16.70 | 17.50 | +3.84 | +29.40% | 26 | 1,817 | 38.45% |
| GOOGL240802C00175000 | 2024-06-25 3:59PM EDT | 175.00 | 13.53 | 12.50 | 14.00 | +3.85 | +39.77% | 31 | 201 | 37.91% |
| GOOGL240802C00180000 | 2024-06-25 3:56PM EDT | 180.00 | 9.76 | 9.20 | 10.00 | +2.61 | +36.50% | 115 | 247 | 33.39% |
| GOOGL240802C00185000 | 2024-06-25 3:57PM EDT | 185.00 | 7.13 | 6.60 | 7.40 | +2.13 | +42.60% | 425 | 625 | 33.17% |
| GOOGL240802C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 4.50 | 4.75 | 5.75 | +1.25 | +38.46% | 54 | 151 | 34.91% |
| GOOGL240802C00195000 | 2024-06-25 3:59PM EDT | 195.00 | 3.53 | 2.88 | 3.70 | +1.41 | +66.51% | 89 | 309 | 32.90% |
| GOOGL240802C00200000 | 2024-06-25 3:46PM EDT | 200.00 | 2.10 | 1.87 | 2.50 | +0.82 | +64.06% | 96 | 1,031 | 32.81% |
| GOOGL240802C00205000 | 2024-06-25 3:21PM EDT | 205.00 | 1.27 | 1.29 | 1.45 | +0.42 | +49.41% | 35 | 187 | 31.43% |
| GOOGL240802C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.89 | 0.55 | 0.98 | +0.30 | +50.85% | 7 | 109 | 32.13% |
| GOOGL240802C00215000 | 2024-06-25 2:07PM EDT | 215.00 | 0.50 | 0.51 | 0.84 | +0.17 | +51.52% | 5 | 1 | 34.74% |
| GOOGL240802C00220000 | 2024-06-25 12:54PM EDT | 220.00 | 0.37 | 0.28 | 0.67 | +0.18 | +94.74% | 2 | 1 | 36.52% |
| GOOGL240802C00245000 | 2024-06-20 10:01AM EDT | 245.00 | 0.13 | 0.04 | 0.40 | 0.00 | - | - | 2 | 47.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00110000 | 2024-06-17 2:51PM EDT | 110.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | - | 1 | 74.41% |
| GOOGL240802P00130000 | 2024-06-18 1:39PM EDT | 130.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | - | 8 | 53.42% |
| GOOGL240802P00135000 | 2024-06-20 12:08PM EDT | 135.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 4 | 47.75% |
| GOOGL240802P00140000 | 2024-06-25 11:20AM EDT | 140.00 | 0.26 | 0.06 | 0.50 | +0.08 | +44.44% | 10 | 10 | 50.44% |
| GOOGL240802P00145000 | 2024-06-24 2:55PM EDT | 145.00 | 0.25 | 0.09 | 0.35 | 0.00 | - | 2 | 12 | 41.99% |
| GOOGL240802P00150000 | 2024-06-25 2:27PM EDT | 150.00 | 0.29 | 0.18 | 0.61 | -0.13 | -30.95% | 20 | 33 | 41.48% |
| GOOGL240802P00155000 | 2024-06-25 2:16PM EDT | 155.00 | 0.46 | 0.22 | 0.69 | -0.13 | -22.03% | 9 | 66 | 37.16% |
| GOOGL240802P00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.73 | 0.66 | 0.71 | -0.34 | -31.78% | 62 | 151 | 31.93% |
| GOOGL240802P00165000 | 2024-06-25 3:59PM EDT | 165.00 | 1.10 | 1.04 | 1.31 | -0.70 | -38.89% | 87 | 188 | 31.75% |
| GOOGL240802P00170000 | 2024-06-25 3:45PM EDT | 170.00 | 2.01 | 1.52 | 2.10 | -0.86 | -29.97% | 51 | 141 | 30.69% |
| GOOGL240802P00175000 | 2024-06-25 3:48PM EDT | 175.00 | 3.10 | 2.81 | 3.15 | -1.25 | -28.74% | 106 | 140 | 29.11% |
| GOOGL240802P00180000 | 2024-06-25 12:22PM EDT | 180.00 | 5.26 | 4.20 | 5.05 | -1.32 | -20.06% | 27 | 79 | 29.37% |
| GOOGL240802P00190000 | 2024-06-18 3:13PM EDT | 190.00 | 16.29 | 8.85 | 10.05 | 0.00 | - | 2 | 0 | 27.61% |
© 2024 Yahoo. All rights reserved.