659 Followers USX:GOOGL - Alphabet Inc Alphabet Inc
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
23.38 41,967 12,846 309,649 378,076 412 2024-06-14
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-14 5 167.8 171.5 173.1 0% 2 0
2024-06-14 10 0 165.55 167.15 0% 0 0
2024-06-14 15 0 160.55 162.15 0% 0 0
2024-06-14 20 0 155.55 157.15 0% 0 0
2024-06-14 25 132.08 150.55 152.15 0% 8 0
2024-06-14 30 0 145.55 147.15 0% 0 0
2024-06-14 35 112.23 141.55 142.15 0% 0 0
2024-06-14 40 136.6 136.55 138.15 0% 0 0
2024-06-14 45 125.45 131.55 133.15 0% 3 0
2024-06-14 50 126.5 126.55 128.15 0% 11 0
2024-06-14 55 121.15 120.6 122.2 0% 24 0
2024-06-14 56 94.5 119.6 121.2 0% 0 0
2024-06-14 57 117.7 119.55 120.2 0% 0 0
2024-06-14 58 79.45 117.6 119.2 0% 0 0
2024-06-14 59 89.3 116.6 118.2 0% 0 0
2024-06-14 60 116.55 116.55 117.2 0% 34 1
2024-06-14 61 92.1 114.6 116.2 0% 0 0
2024-06-14 62 71.25 113.6 115.2 0% 1 0
2024-06-14 62.5 112.2 113.1 114.7 0% 0 0
2024-06-14 63 112 112.6 114.2 0% 0 0
2024-06-14 64 43 111.6 114.05 0% 0 0
2024-06-14 65 111.5 110.6 112.2 0% 4 0
2024-06-14 66 110.75 109.6 111.2 0% 0 0
2024-06-14 67 105.43 108.6 110.2 0% 0 0
2024-06-14 67.5 59.67 108.1 109.7 0% 0 0
2024-06-14 68 83.56 107.6 109.2 0% 0 0
2024-06-14 69 60.25 106.6 108.2 0% 0 0
2024-06-14 70 106.05 105.6 107.2 0% 14 1
2024-06-14 71 103.7 104.6 106.2 0% 0 0
2024-06-14 72 104.25 103.6 105.2 0% 0 0
2024-06-14 72.5 71.02 103.1 104.7 0% 0 0
2024-06-14 73 103.2 102.6 104.2 0% 0 0
2024-06-14 74 81 101.6 103.2 0% 2 0
2024-06-14 75 105 100.6 102.2 0% 85 0
2024-06-14 76 99.91 99.6 101.2 0% 0 0
2024-06-14 77 94.75 98.6 100.2 0% 0 0
2024-06-14 77.5 51.21 98.1 99.7 0% 0 0
2024-06-14 78 50.8 97.6 99.2 0% 0 0
2024-06-14 79 68 97.6 98.2 0% 0 0
2024-06-14 80 97.5 96.6 97.2 0% 20 0
2024-06-14 81 61.12 95.6 96.2 0% 0 0
2024-06-14 82 63.45 94.6 95.2 0% 8 0
2024-06-14 82.5 41.83 93.15 94.7 0% 0 0
2024-06-14 83 55.1 92.65 94.2 0% 17 0
2024-06-14 84 59.95 92.6 93.2 0% 3 0
2024-06-14 85 91.41 91.6 93.2 0% 8 0
2024-06-14 86 65.5 90.6 92.2 0% 12 0
2024-06-14 87 87.86 89.6 91.2 0% 45 0
2024-06-14 87.5 87.2 88.15 90.7 0% 21 0
2024-06-14 88 60.82 87.65 90.2 0% 1 0
2024-06-14 89 50.48 86.65 89.2 0% 67 0
2024-06-14 90 86.15 86.6 88.2 0% 269 2
2024-06-14 91 44.29 85.6 87.2 0% 285 0
2024-06-14 92 78.2 84.6 86.2 0% 197 0
2024-06-14 92.5 82.55 83.2 85.7 0% 144 0
2024-06-14 93 82.07 83.6 85.2 0% 563 0
2024-06-14 94 77.7 81.65 84.2 0% 104 0
2024-06-14 95 81.23 81.6 83.2 0% 352 5
2024-06-14 96 59.35 80.6 82.2 0% 351 0
2024-06-14 97 75.87 79.6 81.2 0% 459 0
2024-06-14 97.5 79.8 78.15 79.75 0% 397 0
2024-06-14 98 76.1 77.65 79.25 0% 486 0
2024-06-14 99 77.44 76.65 78.25 0% 155 0
2024-06-14 100 76.7 75.65 78.05 0% 1,612 12
2024-06-14 102.5 73.67 73.15 74.75 0% 659 0
2024-06-14 105 71.55 71.6 72.25 +0.1% 2,621 6
2024-06-14 107.5 69.2 68.15 69.75 0% 730 2
2024-06-14 110 66.6 65.65 67.25 +1.7% 3,344 1
2024-06-14 112.5 64.1 63.15 64.75 0% 947 1
2024-06-14 115 61.74 60.65 62.25 0% 1,907 5
2024-06-14 117.5 60 58.15 59.75 0% 5,534 0
2024-06-14 120 56.69 55.65 57.25 -0.1% 7,520 130
2024-06-14 122.5 51.8 53.15 54.75 0% 3,209 0
2024-06-14 125 51.24 50.65 52.25 +0.4% 5,451 97
2024-06-14 127.5 49.4 49.15 49.75 +2.1% 2,732 1
2024-06-14 130 46.34 46.65 47.3 +1.4% 6,513 91
2024-06-14 132.5 43 44.15 45.75 0% 2,727 0
2024-06-14 135 41.7 41.65 43.25 +1.4% 4,162 195
2024-06-14 137.5 39.03 38.2 40.75 +0.9% 7,977 1
2024-06-14 140 36.9 36.65 37.3 +0.5% 11,367 137
2024-06-14 142.5 34.25 34.15 34.8 0% 4,797 4
2024-06-14 145 32 31.65 32.3 +3.4% 5,967 55
2024-06-14 147.5 29 28.2 29.8 -0.3% 9,305 2
2024-06-14 150 26.75 25.7 27.3 +2.9% 8,267 95
2024-06-14 152.5 24.21 23.2 24.8 +4.6% 4,833 43
2024-06-14 155 21.78 21.3 22.3 +7.2% 9,476 80
2024-06-14 157.5 18.87 18.25 19.8 +1.3% 9,211 5
2024-06-14 160 16.8 15.75 17.35 +8% 14,337 156
2024-06-14 162.5 13.98 13.4 14.85 -1.6% 4,425 10
2024-06-14 165 12.01 10.1 12.4 +6% 6,840 78
2024-06-14 167.5 9.36 9.45 9.75 +2.6% 955 29
2024-06-14 170 7.02 6.8 7.45 +19.4% 25,556 599
2024-06-14 172.5 4.95 4.9 5.1 +25.3% 2,647 165
2024-06-14 175 3.04 3 3.1 +29.4% 15,134 3,075
2024-06-14 177.5 1.65 1.61 1.65 +29.9% 5,997 7,420
2024-06-14 180 0.74 0.74 0.75 +23.3% 18,566 22,131
2024-06-14 182.5 0.29 0.23 0.3 -3.3% 5,360 1,915
2024-06-14 185 0.11 0.1 0.12 -21.4% 13,962 4,396
2024-06-14 187.5 0.05 0.05 0.07 0% 2,229 186
2024-06-14 190 0.04 0.03 0.05 -20% 9,092 382
2024-06-14 192.5 0.02 0.02 0.04 -50% 535 39
2024-06-14 195 0.03 0.02 0.03 0% 6,097 57
2024-06-14 197.5 0.01 0.01 0.03 -50% 277 14
2024-06-14 200 0.02 0.01 0.03 0% 10,046 120
2024-06-14 205 0.02 0.01 0.03 0% 2,317 10
2024-06-14 210 0.02 0 0.03 0% 4,920 107
2024-06-14 215 0.02 0 0.02 0% 2,528 0
2024-06-14 220 0.02 0 0.02 +100% 3,700 23
2024-06-14 225 0.01 0 0.01 0% 13,428 0
2024-06-14 230 0.01 0 0.01 0% 1,173 0
2024-06-14 235 0.01 0 0.07 0% 1,956 0
2024-06-14 240 0.02 0 0.07 0% 1,632 0
2024-06-14 245 0.02 0 0.01 0% 268 0
2024-06-14 250 0.02 0 0.02 0% 513 0
2024-06-14 255 0.01 0 0.01 0% 1,709 0
2024-06-14 260 0.01 0 0.01 0% 1,774 0
2024-06-14 265 0.01 0 0.01 0% 5,621 0
2024-06-14 270 0.01 0 0.01 0% 115 0
2024-06-14 275 0.01 0 0.01 0% 25 0
2024-06-14 280 0.01 0 0.02 0% 10 0
2024-06-14 285 0 0 0.02 0% 0 0
2024-06-14 290 0.01 0 0.01 0% 100 0
2024-06-14 295 0.01 0 0.01 0% 160 0
2024-06-14 300 0.01 0 0.02 0% 291 1
2022-07-18 1,100 0 0 0 0% 0 0
2024-04-15 1,120 1,233 0 0 0% 2 2
2022-07-18 1,140 0 0 0 0% 0 0
2022-07-18 1,160 0 0 0 0% 0 0
2022-07-18 1,180 0 0 0 0% 0 0
2024-04-15 1,200 1,173.55 0 0 0% 18 1
2022-07-18 1,220 0 0 0 0% 0 0
2022-07-18 1,240 0 0 0 0% 0 0
2024-04-15 1,250 1,133.68 0 0 0% 1 0
2022-07-18 1,260 0 0 0 0% 0 0
2024-04-15 1,280 1,092.16 0 0 0% 0 0
2024-04-15 1,300 1,085.3 0 0 0% 0 0
2022-07-18 1,320 0 0 0 0% 0 0
2022-07-18 1,340 0 0 0 0% 0 0
2024-04-15 1,350 1,048.6 0 0 0% 0 2
2022-07-18 1,360 0 0 0 0% 0 0
2022-07-18 1,380 0 0 0 0% 0 0
2024-04-15 1,400 911.46 996 1,015 0% 0 2
2022-07-18 1,420 0 0 0 0% 0 0
2022-07-18 1,440 0 0 0 0% 0 0
2024-04-15 1,450 956.94 0 0 0% 0 2
2022-07-18 1,460 0 0 0 0% 0 0
2022-07-18 1,480 0 0 0 0% 0 0
2024-04-15 1,500 979.01 0 0 0% 1 1
2022-07-18 1,520 0 0 0 0% 0 0
2022-07-18 1,540 0 0 0 0% 0 0
2024-04-15 1,550 907.23 0 0 0% 0 4
2022-07-18 1,560 0 0 0 0% 0 0
2022-07-18 1,580 0 0 0 0% 0 0
2024-04-15 1,600 866.21 0 0 0% 0 0
2022-07-18 1,620 0 0 0 0% 0 0
2022-07-18 1,640 0 0 0 0% 0 0
2024-04-15 1,650 739.24 811.5 830.5 0% 0 2
2024-04-15 1,660 750.45 0 0 0% 1 0
2022-07-18 1,680 0 0 0 0% 0 0
2024-04-15 1,700 793.28 0 0 0% 2 1
2022-07-18 1,720 0 0 0 0% 0 0
2022-07-18 1,740 0 0 0 0% 0 0
2024-04-15 1,750 699.19 743 762 0% 1 2
2022-07-18 1,760 0 0 0 0% 0 0
2022-07-18 1,780 0 0 0 0% 0 0
2024-04-15 1,800 729.5 0 0 0% 3 0
2022-07-18 1,820 0 0 0 0% 0 0
2022-07-18 1,840 0 0 0 0% 0 0
2024-04-15 1,850 764.45 0 0 0% 1 0
2024-04-15 1,860 610.36 0 0 0% 1 0
2022-07-18 1,880 0 0 0 0% 0 0
2024-04-15 1,900 649.81 0 0 0% 13 8
2024-04-15 1,920 720.75 0 0 0% 3 0
2022-07-18 1,940 0 0 0 0% 0 0
2024-04-15 1,950 619.36 0 0 0% 9 8
2022-07-18 1,960 0 0 0 0% 0 0
2024-04-15 1,980 592.02 0 0 0% 1 0
2024-04-15 2,000 595 0 0 0% 11 6
2024-04-15 2,050 555.74 0 0 0% 1 1
2024-04-15 2,100 560 0 0 0% 6 2
2024-04-15 2,150 568.41 0 0 0% 3 1
2024-04-15 2,200 493.55 0 0 0% 5 1
2024-04-15 2,250 470 0 0 0% 7 1
2024-04-15 2,300 445.5 0 0 0% 12 5
2024-04-15 2,350 390 0 0 0% 12 1
2024-04-15 2,400 396 0 0 0% 7 3
2024-04-15 2,450 439.72 0 0 0% 4 2
2024-04-15 2,500 356.41 0 0 0% 6 1
2022-07-18 2,550 333.5 0 0 0% 1 0
2024-04-15 2,600 293.6 0 0 0% 5 3
2024-04-15 2,650 302 0 0 0% 2 1
2024-04-15 2,700 286.64 0 0 0% 32 0
2022-07-18 2,750 0 0 0 0% 0 0
2024-04-15 2,800 250 0 0 0% 4 1
2022-07-18 2,850 0 0 0 0% 0 0
2022-07-18 2,900 217 0 0 0% 1 0
2024-04-15 2,950 226.22 0 0 0% 6 0
2024-04-15 3,000 193 0 0 0% 14 4
2024-04-15 3,050 178.68 0 0 0% 2 1
2024-04-15 3,100 174 0 0 0% 41 1
2024-04-15 3,150 164 0 0 0% 6 1
2024-04-15 3,200 152.18 0 0 0% 4 2
2024-04-15 3,250 200 0 0 0% 4 1
2024-04-15 3,300 111.34 0 0 0% 6 1
2024-04-15 3,400 121.4 0 0 0% 34 2
2024-04-15 3,500 105.5 0 0 0% 41 5






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