Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 85.00 | 81.25 | 91.50 | 92.65 | 0.00 | - | 1 | 1 | 145.02% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 90.00 | 80.79 | 86.55 | 87.75 | 0.00 | - | 5 | 16 | 139.36% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 95.00 | 77.18 | 81.55 | 82.75 | 0.00 | - | 11 | 0 | 129.30% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 73.61 | 76.60 | 77.80 | 0.00 | - | 6 | 6 | 122.27% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 110.00 | 59.96 | 66.45 | 67.75 | 0.00 | - | 1 | 1 | 99.71% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 115.00 | 53.88 | 61.65 | 62.85 | 0.00 | - | 20 | 10 | 97.46% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 49.28 | 56.65 | 57.85 | 0.00 | - | - | 1 | 89.16% |
| GOOG240607C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 50.63 | 51.70 | 52.85 | 0.00 | - | 10 | 19 | 81.88% |
| GOOG240607C00130000 | 2024-05-15 11:14AM EDT | 130.00 | 43.76 | 46.70 | 47.85 | 0.00 | - | 2 | 3 | 74.02% |
| GOOG240607C00135000 | 2024-05-13 10:10AM EDT | 135.00 | 32.40 | 41.75 | 42.80 | 0.00 | - | 1 | 4 | 66.41% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 140.00 | 28.80 | 36.75 | 37.95 | 0.00 | - | 4 | 14 | 60.64% |
| GOOG240607C00145000 | 2024-05-15 3:23PM EDT | 145.00 | 29.45 | 31.75 | 33.00 | 0.00 | - | 1 | 13 | 53.71% |
| GOOG240607C00150000 | 2024-05-16 11:39AM EDT | 150.00 | 26.60 | 26.80 | 28.05 | 0.00 | - | 16 | 67 | 56.25% |
| GOOG240607C00155000 | 2024-05-16 2:24PM EDT | 155.00 | 21.50 | 22.25 | 22.85 | 0.00 | - | 2 | 35 | 45.51% |
| GOOG240607C00160000 | 2024-05-16 11:02AM EDT | 160.00 | 16.85 | 17.20 | 17.75 | 0.00 | - | 4 | 111 | 36.27% |
| GOOG240607C00165000 | 2024-05-17 9:59AM EDT | 165.00 | 12.25 | 12.25 | 12.75 | +0.68 | +5.88% | 23 | 518 | 28.15% |
| GOOG240607C00170000 | 2024-05-17 10:35AM EDT | 170.00 | 8.60 | 8.10 | 8.30 | +1.10 | +14.67% | 12 | 1,302 | 23.88% |
| GOOG240607C00175000 | 2024-05-17 10:45AM EDT | 175.00 | 4.95 | 4.70 | 4.80 | +0.80 | +19.28% | 221 | 1,662 | 22.39% |
| GOOG240607C00180000 | 2024-05-17 10:54AM EDT | 180.00 | 2.31 | 2.20 | 2.25 | +0.41 | +21.58% | 54 | 1,107 | 20.85% |
| GOOG240607C00185000 | 2024-05-17 10:41AM EDT | 185.00 | 1.03 | 0.92 | 0.96 | +0.28 | +38.36% | 37 | 986 | 20.96% |
| GOOG240607C00190000 | 2024-05-17 10:36AM EDT | 190.00 | 0.37 | 0.34 | 0.37 | +0.09 | +32.14% | 14 | 1,507 | 21.36% |
| GOOG240607C00195000 | 2024-05-17 10:41AM EDT | 195.00 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 51 | 245 | 22.36% |
| GOOG240607C00200000 | 2024-05-15 10:11AM EDT | 200.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 10 | 75 | 24.32% |
| GOOG240607C00205000 | 2024-05-17 10:41AM EDT | 205.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 25 | 26.56% |
| GOOG240607C00210000 | 2024-05-15 3:57PM EDT | 210.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 29.49% |
| GOOG240607C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 8 | 31.84% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 35.16% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 39.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 7 | 12 | 53.52% |
| GOOG240607P00130000 | 2024-05-14 11:13AM EDT | 130.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 51.76% |
| GOOG240607P00135000 | 2024-05-16 12:01PM EDT | 135.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 20 | 47.07% |
| GOOG240607P00140000 | 2024-05-16 3:45PM EDT | 140.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 13 | 26 | 43.75% |
| GOOG240607P00145000 | 2024-05-17 10:51AM EDT | 145.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 26 | 455 | 36.62% |
| GOOG240607P00150000 | 2024-05-17 9:34AM EDT | 150.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 172 | 33.30% |
| GOOG240607P00155000 | 2024-05-17 10:53AM EDT | 155.00 | 0.13 | 0.13 | 0.14 | -0.02 | -12.50% | 12 | 250 | 28.66% |
| GOOG240607P00160000 | 2024-05-17 10:48AM EDT | 160.00 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 16 | 750 | 24.61% |
| GOOG240607P00165000 | 2024-05-17 10:58AM EDT | 165.00 | 0.40 | 0.38 | 0.40 | -0.11 | -21.57% | 37 | 702 | 21.41% |
| GOOG240607P00170000 | 2024-05-17 10:52AM EDT | 170.00 | 0.97 | 0.95 | 0.99 | -0.31 | -24.22% | 124 | 1,694 | 19.65% |
| GOOG240607P00175000 | 2024-05-17 10:52AM EDT | 175.00 | 2.32 | 2.42 | 2.47 | -0.78 | -25.16% | 187 | 267 | 19.02% |
| GOOG240607P00180000 | 2024-05-17 10:52AM EDT | 180.00 | 4.95 | 4.90 | 5.05 | -1.26 | -20.29% | 63 | 13 | 18.15% |
| GOOG240607P00185000 | 2024-05-17 10:51AM EDT | 185.00 | 8.50 | 8.70 | 9.10 | -7.45 | -46.71% | 5 | 56 | 20.12% |
| GOOG240607P00190000 | 2024-05-16 1:01PM EDT | 190.00 | 14.72 | 13.10 | 13.35 | 0.00 | - | 2 | 2 | 16.50% |
© 2024 Yahoo. All rights reserved.