Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00090000 | 2024-05-29 10:24AM EDT | 90.00 | 87.17 | 81.60 | 85.80 | 0.00 | - | - | 1 | 164.26% |
| GOOG240628C00095000 | 2024-05-15 2:31PM EDT | 95.00 | 77.53 | 76.50 | 80.85 | -1.64 | -2.07% | 5 | 2 | 153.78% |
| GOOG240628C00100000 | 2024-05-24 2:03PM EDT | 100.00 | 77.44 | 71.75 | 75.85 | 0.00 | - | 1 | 1 | 142.82% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 52.00 | 56.00 | 0.00 | - | 1 | 1 | 53.13% |
| GOOG240628C00130000 | 2024-05-28 11:35AM EDT | 130.00 | 48.33 | 42.00 | 46.05 | 0.00 | - | 2 | 3 | 88.28% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 135.00 | 41.44 | 37.00 | 41.10 | 0.00 | - | 1 | 5 | 80.18% |
| GOOG240628C00140000 | 2024-05-30 12:47PM EDT | 140.00 | 34.82 | 32.20 | 36.15 | 0.00 | - | 2 | 4 | 72.14% |
| GOOG240628C00145000 | 2024-05-29 12:17PM EDT | 145.00 | 27.30 | 27.00 | 31.20 | -5.92 | -17.82% | 2 | 29 | 64.18% |
| GOOG240628C00150000 | 2024-05-31 3:07PM EDT | 150.00 | 23.31 | 22.00 | 26.30 | -1.54 | -6.20% | 1 | 16 | 56.64% |
| GOOG240628C00155000 | 2024-05-30 12:32PM EDT | 155.00 | 20.00 | 17.50 | 21.50 | 0.00 | - | 1 | 22 | 49.73% |
| GOOG240628C00160000 | 2024-05-31 3:40PM EDT | 160.00 | 14.59 | 14.70 | 15.50 | -4.42 | -23.25% | 8 | 29 | 33.42% |
| GOOG240628C00165000 | 2024-05-31 2:59PM EDT | 165.00 | 10.55 | 10.45 | 11.20 | -0.45 | -4.09% | 28 | 183 | 30.02% |
| GOOG240628C00170000 | 2024-05-31 3:43PM EDT | 170.00 | 6.95 | 5.60 | 7.40 | -0.20 | -2.80% | 221 | 1,606 | 27.27% |
| GOOG240628C00175000 | 2024-05-31 3:53PM EDT | 175.00 | 4.15 | 3.70 | 4.30 | -0.11 | -2.58% | 171 | 313 | 24.91% |
| GOOG240628C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 2.12 | 1.86 | 2.31 | -0.13 | -5.78% | 285 | 919 | 24.18% |
| GOOG240628C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 1.05 | 0.85 | 1.07 | -0.12 | -10.26% | 86 | 726 | 23.44% |
| GOOG240628C00190000 | 2024-05-31 3:44PM EDT | 190.00 | 0.46 | 0.40 | 0.52 | -0.09 | -16.36% | 221 | 776 | 24.00% |
| GOOG240628C00195000 | 2024-05-31 3:32PM EDT | 195.00 | 0.19 | 0.16 | 0.26 | -0.05 | -20.83% | 12 | 241 | 24.93% |
| GOOG240628C00200000 | 2024-05-31 3:52PM EDT | 200.00 | 0.11 | 0.06 | 0.16 | -0.05 | -31.25% | 127 | 181 | 26.76% |
| GOOG240628C00205000 | 2024-05-29 3:57PM EDT | 205.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 8 | 25 | 28.81% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 210.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 11 | 31.45% |
| GOOG240628C00215000 | 2024-05-29 9:33AM EDT | 215.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 6 | 15 | 45.95% |
| GOOG240628C00230000 | 2024-05-23 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 2 | 42.58% |
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 | 0.09 | 0.00 | - | 1 | 1 | 52.93% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 130.00 | 0.06 | 0.00 | 0.11 | -0.02 | -25.00% | 3 | 3 | 48.63% |
| GOOG240628P00140000 | 2024-05-23 2:37PM EDT | 140.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 1 | 54 | 39.45% |
| GOOG240628P00145000 | 2024-05-31 3:51PM EDT | 145.00 | 0.13 | 0.10 | 0.19 | -0.05 | -27.78% | 28 | 71 | 35.35% |
| GOOG240628P00150000 | 2024-05-31 2:39PM EDT | 150.00 | 0.22 | 0.17 | 0.26 | -0.07 | -24.14% | 108 | 202 | 31.54% |
| GOOG240628P00155000 | 2024-05-31 3:45PM EDT | 155.00 | 0.38 | 0.28 | 0.78 | -0.03 | -7.32% | 16 | 488 | 33.50% |
| GOOG240628P00160000 | 2024-05-31 3:46PM EDT | 160.00 | 0.70 | 0.61 | 0.71 | -0.07 | -9.09% | 54 | 253 | 25.81% |
| GOOG240628P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.30 | 1.29 | 1.63 | -0.28 | -17.72% | 151 | 679 | 25.90% |
| GOOG240628P00170000 | 2024-05-31 3:31PM EDT | 170.00 | 2.73 | 2.55 | 2.96 | -0.27 | -9.00% | 44 | 357 | 24.61% |
| GOOG240628P00175000 | 2024-05-31 1:56PM EDT | 175.00 | 6.00 | 4.65 | 6.90 | +0.80 | +15.38% | 45 | 341 | 33.03% |
| GOOG240628P00180000 | 2024-05-31 1:47PM EDT | 180.00 | 9.50 | 7.30 | 8.20 | +1.75 | +22.58% | 8 | 107 | 23.32% |
| GOOG240628P00185000 | 2024-05-31 12:56PM EDT | 185.00 | 13.80 | 10.10 | 12.20 | +2.64 | +23.66% | 12 | 42 | 24.15% |
| GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 190.00 | 12.37 | 14.60 | 18.20 | 0.00 | - | - | 47 | 38.09% |
| GOOG240628P00195000 | 2024-05-30 12:12PM EDT | 195.00 | 20.87 | 19.45 | 23.50 | 0.00 | - | 2 | 36 | 46.67% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 215.00 | 37.12 | 39.40 | 43.50 | 0.00 | - | 1 | 0 | 68.77% |
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 220.00 | 48.70 | 44.40 | 48.50 | +3.65 | +8.10% | 10 | 10 | 73.62% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 49.40 | 53.50 | 0.00 | - | - | 0 | 51.81% |
© 2024 Yahoo. All rights reserved.