Do not show again

Latest Article: TLC X STOCKSCAFE

459 Followers USX:GOOG - Alphabet Inc Google
Sector: Communication Services, Industry: Interactive Media & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
31.35 3,768 2,230 342,601 295,597 374 2024-06-06
Updated Strike Last Price Bid Ask Change % Delta Theta O.Int Vol
2024-06-06 45 133.2 131 135.4 0% 0.975 -0.324 147 0
2024-06-06 50 128.675 126.95 130.4 0% 0.991 -0.085 183 0
2024-06-06 55 123.2 121 125.4 0% 0.971 -0.323 269 0
2024-06-06 56 122.075 120 124.15 0% 0.972 -0.294 335 0
2024-06-06 57 121.075 119 123.15 0% 0.972 -0.294 162 0
2024-06-06 58 120.325 118.25 122.4 0% 0.969 -0.322 207 0
2024-06-06 59 119.2 117 121.4 0% 0.969 -0.321 76 0
2024-06-06 60 118.2 116 120.4 0% 0.968 -0.321 820 2
2024-06-06 61 117.125 115 119.25 0% 0.969 -0.304 546 0
2024-06-06 62 116.7 115 118.4 0% 0.989 -0.088 425 0
2024-06-06 62.5 115.75 113.6 117.9 0% 0.967 -0.32 868 0
2024-06-06 63 115.1 113 117.2 0% 0.969 -0.297 394 0
2024-06-06 64 114.2 112 116.4 0% 0.966 -0.319 553 0
2024-06-06 65 113.225 111.05 115.4 0% 0.966 -0.319 606 0
2024-06-06 66 112.2 110 114.4 0% 0.965 -0.319 703 0
2024-06-06 67 111.65 110 113.3 0% 0.989 -0.077 189 0
2024-06-06 67.5 111.125 109.5 112.75 0% 0.99 -0.072 606 0
2024-06-06 68 110.2 108 112.4 0% 0.964 -0.318 315 0
2024-06-06 69 109.1 107 111.2 0% 0.966 -0.295 2,118 0
2024-06-06 70 108.2 106 110.4 0% 0.963 -0.317 227 0
2024-06-06 71 107.2 105 109.4 0% 0.963 -0.316 420 0
2024-06-06 72 106.2 104 108.4 0% 0.962 -0.316 121 0
2024-06-06 72.5 105.7 103.5 107.9 0% 0.962 -0.315 124 0
2024-06-06 73 105.2 103 107.4 0% 0.961 -0.315 219 0
2024-06-06 74 104.2 102 106.4 0% 0.961 -0.314 256 0
2024-06-06 75 103.2 101 105.4 0% 0.96 -0.314 317 0
2024-06-06 76 102.2 100 104.4 0% 0.96 -0.313 360 0
2024-06-06 77 101.2 99 103.4 0% 0.959 -0.313 81 0
2024-06-06 77.5 100.675 98.5 102.85 0% 0.96 -0.307 139 0
2024-06-06 78 100.075 98 102.15 0% 0.962 -0.284 69 0
2024-06-06 79 99.175 97 101.35 0% 0.959 -0.306 89 0
2024-06-06 80 98.175 96 100.35 0% 0.958 -0.305 601 0
2024-06-06 81 97.175 95 99.35 0% 0.958 -0.304 262 0
2024-06-06 82 96.15 94 98.3 0% 0.958 -0.298 1,160 0
2024-06-06 82.5 95.7 93.5 97.9 0% 0.956 -0.309 178 0
2024-06-06 83 95.175 93 97.35 0% 0.956 -0.303 204 0
2024-06-06 84 94.175 92 96.35 0% 0.956 -0.302 204 0
2024-06-06 85 93.175 91 95.35 0% 0.955 -0.302 1,000 0
2024-06-06 86 92.2 90 94.4 0% 0.954 -0.306 592 0
2024-06-06 87 91.175 89 93.35 0% 0.954 -0.3 372 0
2024-06-06 87.5 90.6 88.5 92.7 0% 0.956 -0.283 246 0
2024-06-06 88 90.1 88 92.2 0% 0.955 -0.283 263 20
2024-06-06 89 89.175 87 91.35 0% 0.953 -0.299 153 40
2024-06-06 90 88.7 87 90.4 0% 0.951 -0.303 12,725 20
2024-06-06 91 87.125 85 89.25 0% 0.953 -0.286 379 0
2024-06-06 92 85.35 84 86.7 0% 0.984 -0.081 619 0
2024-06-06 92.5 85.75 83.65 87.85 0% 0.95 -0.296 373 0
2024-06-06 93 85.15 83 87.3 0% 0.951 -0.29 11,321 0
2024-06-06 94 84.125 82 86.25 0% 0.951 -0.284 316 0
2024-06-06 95 83.325 81.2 85.45 0% 0.947 -0.304 10,378 0
2024-06-06 96 81.35 80 82.7 0% 0.983 -0.08 532 0
2024-06-06 97 81.225 79 83.45 0% 0.946 -0.302 952 0
2024-06-06 97.5 80.8 78.65 82.95 0% 0.945 -0.302 234 0
2024-06-06 98 80.275 78.1 82.45 0% 0.945 -0.301 760 0
2024-06-06 99 78.925 77 80.85 0% 0.954 -0.236 297 0
2024-06-06 100 78.525 77.05 80 0% 0.951 -0.252 12,086 2
2024-06-06 102.5 76.25 74.55 77.95 0% 0.98 -0.086 699 0
2024-06-06 105 73.325 71.2 75.45 +2.9% 0.939 -0.294 4,441 4
2024-06-06 107.5 70.75 68.5 73 0% 0.936 -0.297 1,173 1
2024-06-06 110 68.375 66.25 70.5 0% 0.934 -0.294 2,072 17
2024-06-06 112.5 66.15 64.55 67.75 0% 0.936 -0.266 1,338 2
2024-06-06 115 63.475 61.45 65.5 0% 0.99 -0.032 1,791 0
2024-06-06 117.5 60.5 58.95 62.05 0% 0.948 -0.187 760 5
2024-06-06 120 58.8 57.1 60.5 0% 0.982 -0.054 4,600 10
2024-06-06 122.5 55.925 54.6 57.25 0% 0.993 -0.018 2,391 0
2024-06-06 125 53.275 51.45 55.1 +5.2% 0.99 -0.025 5,097 17
2024-06-06 127.5 50.475 48.5 52.45 0% 0.981 -0.05 4,976 2
2024-06-06 130 48.075 46.15 50 +4.2% 0.987 -0.032 7,869 5
2024-06-06 132.5 46.3 44.6 48 +4.3% 0.907 -0.263 3,743 4
2024-06-06 135 43.55 42.1 45 +6% 0.916 -0.214 5,840 7
2024-06-06 137.5 41.075 39.05 43.1 0% 0.979 -0.043 1,653 0
2024-06-06 140 38.4 36.2 40.6 +5% 0.891 -0.257 6,649 21
2024-06-06 142.5 35.825 33.55 38.1 +3.1% 0.885 -0.252 7,810 3
2024-06-06 145 32.6 31.2 34 +7% 0.991 -0.017 16,051 38
2024-06-06 147.5 30.775 28.55 33 +5.8% 0.961 -0.062 6,467 4
2024-06-06 150 28.2 27.2 29.2 +6.4% 0.941 -0.089 12,518 53
2024-06-06 152.5 25.875 23.6 28.15 0% 0.857 -0.232 3,825 3
2024-06-06 155 23.95 22.9 25 +9.1% 0.929 -0.089 10,421 51
2024-06-06 157.5 21.025 18.85 23.2 +8.8% 0.974 -0.03 7,408 7
2024-06-06 160 17.95 16.15 19.75 +10.9% 0.952 -0.048 12,280 249
2024-06-06 162.5 16.1 14 18.2 +11.3% 0.809 -0.202 4,110 21
2024-06-06 165 14.65 13.6 15.7 +17.1% 0.88 -0.093 11,311 130
2024-06-06 167.5 12.175 11.25 13.1 +19.4% 0.825 -0.121 163 5
2024-06-06 170 9.275 9.15 9.4 +11.3% 0.84 -0.084 7,246 191
2024-06-06 172.5 7.225 7.05 7.4 +14.6% 0.757 -0.107 489 46
2024-06-06 175 5.6 5.35 5.85 +13.5% 0.668 -0.116 13,574 230
2024-06-06 177.5 3.875 3.8 3.95 +10.5% 0.555 -0.124 1,136 312
2024-06-06 180 2.65 2.4 2.9 +17.2% 0.438 -0.122 32,278 951
2024-06-06 182.5 1.61 1.44 1.78 +14.1% 0.323 -0.109 2,033 153
2024-06-06 185 1.075 1.04 1.11 +15.1% 0.227 -0.092 28,658 404
2024-06-06 187.5 0.63 0.6 0.66 +20.8% 0.151 -0.071 242 104
2024-06-06 190 0.365 0.34 0.39 +18.2% 0.099 -0.054 12,158 154
2024-06-06 192.5 0.21 0.19 0.23 +5.3% 0.057 -0.035 246 12
2024-06-06 195 0.135 0.12 0.15 +8.3% 0.038 -0.026 13,146 229
2024-06-06 197.5 0.085 0.07 0.1 +60% 0.024 -0.018 170 15
2024-06-06 200 0.06 0.05 0.07 +20% 0.018 -0.015 11,855 94
2024-06-06 202.5 0.04 0.03 0.05 0% 0.012 -0.011 145 0
2024-06-06 205 0.03 0.02 0.04 +50% 0.009 -0.009 1,722 1
2024-06-06 210 0.025 0.01 0.04 0% 0.006 -0.007 638 3
2024-06-06 215 0.025 0 0.05 0% 0 0 103 0
2024-06-06 220 0.02 0 0.04 0% 0 0 213 0
2024-06-06 225 0.015 0 0.03 0% 0 0 524 0
2024-06-06 230 0.02 0 0.04 0% 0 0 91 0
2024-06-06 240 0.015 0 0.03 0% 0 0 10 0
2024-06-06 250 0.015 0 0.03 0% 0 0 6 0
2024-06-06 260 0.01 0 0.02 0% 0 0 4 0
2022-07-18 1,120 0 0 0 0% 0 0 0 0
2022-07-18 1,140 0 0 0 0% 0 0 6 0
2022-07-18 1,160 0 0 0 0% 0 0 0 0
2022-07-18 1,180 0 0 0 0% 0 0 0 0
2024-04-15 1,200 0 0 0 0% 0 0 28 1
2022-07-18 1,220 0 0 0 0% 0 0 0 0
2022-07-18 1,240 0 0 0 0% 0 0 0 0
2024-04-15 1,250 0 0 0 0% 0 0 10 1
2022-07-18 1,260 0 0 0 0% 0 0 0 0
2022-07-18 1,280 0 0 0 0% 0 0 0 0
2024-04-15 1,300 0 0 0 0% 0 0 3 1
2022-07-18 1,320 0 0 0 0% 0 0 0 0
2022-07-18 1,340 0 0 0 0% 0 0 0 0
2024-04-15 1,350 1,061.75 1,052.5 1,071 0% 0 0 0 6
2022-07-18 1,360 0 0 0 0% 0 0 0 0
2022-07-18 1,380 0 0 0 0% 0 0 0 0
2024-04-15 1,400 1,023 1,014 1,032 0% 0 0 0 4
2022-07-18 1,420 0 0 0 0% 0 0 0 0
2022-07-18 1,440 0 0 0 0% 0 0 0 0
2024-04-15 1,450 984.5 975.5 993.5 0% 0 0 0 6
2022-07-18 1,460 0 0 0 0% 0 0 0 0
2022-07-18 1,480 0 0 0 0% 0 0 0 0
2024-04-15 1,500 0 0 0 0% 0 0 2 2
2022-07-18 1,520 0 0 0 0% 0 0 0 0
2022-07-18 1,540 0 0 0 0% 0 0 0 0
2024-04-15 1,550 909.8 900.6 919 0% 0 0 2 4
2022-07-18 1,560 0 0 0 0% 0 0 0 0
2022-07-18 1,580 0 0 0 0% 0 0 0 0
2024-04-15 1,600 873.25 864 882.5 0% 0 0 0 4
2022-07-18 1,620 0 0 0 0% 0 0 0 0
2022-07-18 1,640 0 0 0 0% 0 0 0 0
2024-04-15 1,650 837.75 828.5 847 0% 0 0 0 2
2022-07-18 1,660 0 0 0 0% 0 0 0 0
2022-07-18 1,680 0 0 0 0% 0 0 0 0
2024-04-15 1,700 0 0 0 0% 0 0 8 1
2022-07-18 1,720 0 0 0 0% 0 0 0 0
2022-07-18 1,740 0 0 0 0% 0 0 0 0
2024-04-15 1,750 768.75 759.5 778 0% 0 0 0 4
2024-04-15 1,760 0 0 0 0% 0 0 1 0
2022-07-18 1,780 0 0 0 0% 0 0 0 0
2024-04-15 1,800 0 0 0 0% 0 0 2 1
2022-07-18 1,820 0 0 0 0% 0 0 0 0
2022-07-18 1,840 0 0 0 0% 0 0 0 0
2024-04-15 1,850 702.75 693.5 712 0% 0 0 0 2
2022-07-18 1,860 0 0 0 0% 0 0 0 0
2022-07-18 1,880 0 0 0 0% 0 0 0 0
2024-04-15 1,900 0 0 0 0% 0 0 3 1
2022-07-18 1,920 0 0 0 0% 0 0 0 0
2022-07-18 1,940 0 0 0 0% 0 0 0 0
2024-04-15 1,950 640.25 631 649.5 0% 0 0 1 5
2022-07-18 1,960 0 0 0 0% 0 0 0 0
2022-07-18 1,980 0 0 0 0% 0 0 0 0
2024-04-15 2,000 0 0 0 0% 0 0 6 4
2024-04-15 2,050 0 0 0 0% 0 0 5 3
2024-04-15 2,100 0 0 0 0% 0 0 1 1
2024-04-15 2,150 0 0 0 0% 0 0 1 4
2024-04-15 2,200 0 0 0 0% 0 0 2 1
2024-04-15 2,250 0 0 0 0% 0 0 8 1
2024-04-15 2,300 0 0 0 0% 0 0 15 9
2024-04-15 2,350 0 0 0 0% 0 0 1 1
2024-04-15 2,400 0 0 0 0% 0 0 1 0
2024-04-15 2,450 0 0 0 0% 0 0 0 1
2024-04-15 2,500 0 0 0 0% 0 0 4 1
2024-04-15 2,550 0 0 0 0% 0 0 1 10
2024-04-15 2,600 0 0 0 0% 0 0 86 1
2022-07-18 2,650 0 0 0 0% 0 0 0 0
2024-04-15 2,700 0 0 0 0% 0 0 19 1
2022-07-18 2,750 0 0 0 0% 0 0 0 0
2024-04-15 2,800 0 0 0 0% 0 0 56 25
2022-07-18 2,850 0 0 0 0% 0 0 0 0
2024-04-15 2,900 0 0 0 0% 0 0 5 5
2024-04-15 2,950 0 0 0 0% 0 0 1 1
2024-04-15 3,000 0 0 0 0% 0 0 11 3
2022-07-18 3,050 0 0 0 0% 0 0 0 0
2024-04-15 3,100 0 0 0 0% 0 0 7 4
2022-07-18 3,150 0 0 0 0% 0 0 0 0
2024-04-15 3,200 0 0 0 0% 0 0 3 3
2024-04-15 3,250 0 0 0 0% 0 0 2 0
2022-07-18 3,300 0 0 0 0% 0 0 0 0
2024-04-15 3,400 0 0 0 0% 0 0 2 1
2024-04-15 3,500 0 0 0 0% 0 0 4 1





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms