Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00095000 | 2024-05-15 2:31PM EDT | 95.00 | 79.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628C00100000 | 2024-05-24 2:03PM EDT | 100.00 | 77.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00130000 | 2024-05-28 11:35AM EDT | 130.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00135000 | 2024-05-17 12:29PM EDT | 135.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00140000 | 2024-05-17 2:59PM EDT | 140.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00145000 | 2024-05-24 11:16AM EDT | 145.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240628C00150000 | 2024-05-28 10:47AM EDT | 150.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00155000 | 2024-05-24 3:54PM EDT | 155.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240628C00160000 | 2024-05-28 12:56PM EDT | 160.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00165000 | 2024-05-28 3:21PM EDT | 165.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240628C00170000 | 2024-05-28 12:25PM EDT | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240628C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOG240628C00180000 | 2024-05-28 3:56PM EDT | 180.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| GOOG240628C00185000 | 2024-05-28 3:35PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| GOOG240628C00190000 | 2024-05-28 3:50PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| GOOG240628C00195000 | 2024-05-28 3:21PM EDT | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| GOOG240628C00200000 | 2024-05-28 9:39AM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG240628C00205000 | 2024-05-21 1:14PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG240628C00215000 | 2024-05-23 10:17AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240628C00230000 | 2024-05-23 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240628P00140000 | 2024-05-23 2:37PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240628P00145000 | 2024-05-23 2:19PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG240628P00150000 | 2024-05-28 3:56PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240628P00155000 | 2024-05-28 2:28PM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240628P00160000 | 2024-05-28 2:39PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG240628P00165000 | 2024-05-28 2:32PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| GOOG240628P00170000 | 2024-05-28 3:45PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GOOG240628P00175000 | 2024-05-28 3:30PM EDT | 175.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| GOOG240628P00180000 | 2024-05-28 3:02PM EDT | 180.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GOOG240628P00185000 | 2024-05-24 11:10AM EDT | 185.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 190.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628P00195000 | 2024-05-22 9:43AM EDT | 195.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628P00215000 | 2024-05-28 1:18PM EDT | 215.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628P00220000 | 2024-05-23 3:54PM EDT | 220.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.