Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240816C00100000 | 2024-05-23 2:57PM EDT | 100.00 | 75.88 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 0.00% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816C00110000 | 2024-05-20 10:12AM EDT | 110.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816C00120000 | 2024-05-28 10:59AM EDT | 120.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GOOG240816C00125000 | 2024-05-17 2:24PM EDT | 125.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00135000 | 2024-05-28 11:03AM EDT | 135.00 | 44.62 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| GOOG240816C00140000 | 2024-05-28 10:42AM EDT | 140.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00145000 | 2024-05-22 9:31AM EDT | 145.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GOOG240816C00150000 | 2024-05-24 1:58PM EDT | 150.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 46 | 184 | 0.00% |
| GOOG240816C00155000 | 2024-05-28 3:03PM EDT | 155.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240816C00160000 | 2024-05-28 2:33PM EDT | 160.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG240816C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| GOOG240816C00170000 | 2024-05-28 1:06PM EDT | 170.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240816C00175000 | 2024-05-28 2:47PM EDT | 175.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 48 | 743 | 0.00% |
| GOOG240816C00180000 | 2024-05-28 3:51PM EDT | 180.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 504 | 1,109 | 0.78% |
| GOOG240816C00185000 | 2024-05-28 1:07PM EDT | 185.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOG240816C00190000 | 2024-05-28 3:51PM EDT | 190.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| GOOG240816C00195000 | 2024-05-28 2:36PM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 51 | 1,021 | 3.13% |
| GOOG240816C00200000 | 2024-05-28 3:53PM EDT | 200.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 52 | 1,435 | 6.25% |
| GOOG240816C00205000 | 2024-05-28 2:25PM EDT | 205.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG240816C00210000 | 2024-05-28 3:59PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG240816C00215000 | 2024-05-28 2:57PM EDT | 215.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG240816C00220000 | 2024-05-28 9:31AM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816C00225000 | 2024-05-28 2:25PM EDT | 225.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240816C00230000 | 2024-05-24 3:55PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816C00250000 | 2024-05-20 9:30AM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-17 1:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240816P00115000 | 2024-05-28 12:56PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GOOG240816P00120000 | 2024-05-28 12:55PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG240816P00125000 | 2024-05-23 2:38PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| GOOG240816P00130000 | 2024-05-28 9:50AM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240816P00135000 | 2024-05-28 2:25PM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816P00140000 | 2024-05-28 2:33PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 199 | 12.50% |
| GOOG240816P00145000 | 2024-05-28 3:22PM EDT | 145.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240816P00150000 | 2024-05-28 2:02PM EDT | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| GOOG240816P00155000 | 2024-05-28 11:55AM EDT | 155.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GOOG240816P00160000 | 2024-05-28 3:22PM EDT | 160.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GOOG240816P00165000 | 2024-05-28 2:12PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GOOG240816P00170000 | 2024-05-28 3:52PM EDT | 170.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 23 | 934 | 3.13% |
| GOOG240816P00175000 | 2024-05-28 2:55PM EDT | 175.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.78% |
| GOOG240816P00180000 | 2024-05-28 3:59PM EDT | 180.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOG240816P00185000 | 2024-05-24 3:38PM EDT | 185.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 58 | 99 | 0.00% |
| GOOG240816P00190000 | 2024-05-28 9:33AM EDT | 190.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 195.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.