Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00100000 | 2024-06-14 2:25PM EDT | 2024-06-21 | 78.05 | 77.20 | 79.80 | +0.20 | +0.26% | 3 | 3,373 | 197.66% |
| GOOG240628C00100000 | 2024-06-07 3:56PM EDT | 2024-06-28 | 76.10 | 77.30 | 79.95 | 0.00 | - | 4 | 5 | 147.66% |
| GOOG240712C00100000 | 2024-06-14 12:23PM EDT | 2024-07-12 | 78.81 | 76.50 | 80.85 | +5.36 | +7.30% | 1 | 1 | 105.27% |
| GOOG240719C00100000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 78.68 | 76.85 | 81.00 | -2.83 | -3.47% | 4 | 337 | 103.61% |
| GOOG240816C00100000 | 2024-06-13 11:51AM EDT | 2024-08-16 | 78.72 | 78.15 | 80.80 | 0.00 | - | 1 | 204 | 87.65% |
| GOOG240920C00100000 | 2024-06-13 11:51AM EDT | 2024-09-20 | 79.23 | 77.50 | 81.90 | 0.00 | - | 1 | 279 | 72.93% |
| GOOG241018C00100000 | 2024-06-11 11:36AM EDT | 2024-10-18 | 78.07 | 78.00 | 82.35 | 0.00 | - | 2 | 16 | 68.92% |
| GOOG241115C00100000 | 2024-06-12 12:20PM EDT | 2024-11-15 | 80.40 | 78.50 | 82.90 | 0.00 | - | 4 | 19 | 66.37% |
| GOOG241220C00100000 | 2024-06-14 12:08PM EDT | 2024-12-20 | 81.50 | 79.00 | 83.35 | +3.96 | +5.11% | 3 | 604 | 62.89% |
| GOOG250117C00100000 | 2024-06-12 10:19AM EDT | 2025-01-17 | 83.10 | 79.20 | 83.80 | 0.00 | - | 7 | 3,088 | 60.47% |
| GOOG250321C00100000 | 2024-06-06 12:20PM EDT | 2025-03-21 | 82.80 | 80.00 | 84.80 | 0.00 | - | 1 | 5,723 | 57.29% |
| GOOG250620C00100000 | 2024-06-14 3:12PM EDT | 2025-06-20 | 82.00 | 81.50 | 86.50 | +0.03 | +0.04% | 19 | 521 | 55.36% |
| GOOG251219C00100000 | 2024-06-14 11:04AM EDT | 2025-12-19 | 86.32 | 84.00 | 89.00 | +2.12 | +2.52% | 2 | 324 | 51.71% |
| GOOG260116C00100000 | 2024-06-12 9:31AM EDT | 2026-01-16 | 89.50 | 84.50 | 88.00 | 0.00 | - | 5 | 948 | 53.92% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00100000 | 2024-06-10 11:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 4,294 | 150.00% |
| GOOG240719P00100000 | 2024-06-10 3:43PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 358 | 72.27% |
| GOOG240816P00100000 | 2024-06-11 11:51AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 1 | 22 | 52.73% |
| GOOG240920P00100000 | 2024-06-14 1:38PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 4 | 2,414 | 46.97% |
| GOOG241018P00100000 | 2024-06-10 9:50AM EDT | 2024-10-18 | 0.11 | 0.05 | 0.17 | 0.00 | - | 40 | 73 | 44.92% |
| GOOG241115P00100000 | 2024-06-13 2:41PM EDT | 2024-11-15 | 0.16 | 0.11 | 0.27 | 0.00 | - | 1 | 502 | 43.41% |
| GOOG241220P00100000 | 2024-06-14 12:04PM EDT | 2024-12-20 | 0.25 | 0.21 | 0.37 | -0.02 | -7.41% | 2 | 1,108 | 41.16% |
| GOOG250117P00100000 | 2024-06-13 2:39PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.43 | 0.00 | - | 30 | 4,164 | 39.36% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 1.40 | 0.00 | - | 10 | 1,111 | 43.52% |
| GOOG250620P00100000 | 2024-06-14 3:20PM EDT | 2025-06-20 | 0.80 | 0.20 | 2.98 | 0.00 | - | 2 | 1,658 | 45.61% |
| GOOG251219P00100000 | 2024-06-12 11:11AM EDT | 2025-12-19 | 1.60 | 1.30 | 2.95 | 0.00 | - | 1 | 695 | 37.23% |
| GOOG260116P00100000 | 2024-06-13 10:40AM EDT | 2026-01-16 | 1.84 | 1.39 | 3.05 | -0.27 | -12.80% | 1 | 1,038 | 36.66% |
© 2024 Yahoo. All rights reserved.