Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00105000 | 2024-06-13 2:29PM EDT | 2024-06-21 | 73.29 | 72.20 | 74.80 | 0.00 | - | 4 | 4,350 | 182.62% |
| GOOG240628C00105000 | 2024-06-07 3:57PM EDT | 2024-06-28 | 71.17 | 72.30 | 74.95 | 0.00 | - | 51 | 51 | 136.52% |
| GOOG240719C00105000 | 2024-06-14 1:45PM EDT | 2024-07-19 | 73.64 | 72.70 | 75.30 | +1.05 | +1.45% | 6 | 163 | 98.19% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 2024-08-16 | 75.93 | 73.20 | 75.85 | 0.00 | - | - | 0 | 82.10% |
| GOOG240920C00105000 | 2024-06-11 12:41PM EDT | 2024-09-20 | 72.42 | 72.50 | 77.00 | 0.00 | - | 1 | 1,127 | 68.26% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 2024-10-18 | 74.24 | 73.00 | 77.50 | 0.00 | - | 1 | 39 | 64.70% |
| GOOG241115C00105000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 75.37 | 73.50 | 78.10 | 0.00 | - | 1 | 42 | 62.44% |
| GOOG241220C00105000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 75.85 | 74.00 | 78.55 | 0.00 | - | 1 | 1,052 | 59.13% |
| GOOG250117C00105000 | 2024-06-10 2:27PM EDT | 2025-01-17 | 76.85 | 74.85 | 79.05 | +2.15 | +2.88% | 8 | 1,863 | 58.59% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 52.81% |
| GOOG250620C00105000 | 2024-06-07 3:56PM EDT | 2025-06-20 | 76.80 | 77.00 | 82.00 | 0.00 | - | 1 | 112 | 53.29% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 79.50 | 84.50 | 0.00 | - | 4 | 100 | 55.09% |
| GOOG260116C00105000 | 2024-06-11 1:19PM EDT | 2026-01-16 | 80.87 | 80.00 | 85.00 | 0.00 | - | 1 | 78 | 54.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00105000 | 2024-05-30 3:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 2,730 | 151.56% |
| GOOG240719P00105000 | 2024-06-10 11:12AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 673 | 69.14% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 53.42% |
| GOOG240920P00105000 | 2024-06-05 12:05PM EDT | 2024-09-20 | 0.15 | 0.03 | 0.15 | 0.00 | - | 10 | 4,353 | 46.29% |
| GOOG241018P00105000 | 2024-06-10 11:41AM EDT | 2024-10-18 | 0.17 | 0.07 | 0.20 | 0.00 | - | 20 | 259 | 42.48% |
| GOOG241115P00105000 | 2024-05-30 9:38AM EDT | 2024-11-15 | 0.33 | 0.16 | 0.33 | 0.00 | - | 1 | 56 | 41.41% |
| GOOG241220P00105000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 0.34 | 0.25 | 0.44 | 0.00 | - | 5 | 1,019 | 39.19% |
| GOOG250117P00105000 | 2024-06-14 12:04PM EDT | 2025-01-17 | 0.41 | 0.31 | 0.52 | -0.01 | -2.38% | 2 | 3,562 | 37.65% |
| GOOG250321P00105000 | 2024-05-21 11:15AM EDT | 2025-03-21 | 1.04 | 0.00 | 1.58 | 0.00 | - | 1 | 173 | 41.55% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 12.50% |
| GOOG251219P00105000 | 2024-06-12 3:52PM EDT | 2025-12-19 | 1.92 | 1.79 | 2.57 | 0.00 | - | 10 | 2,918 | 33.39% |
| GOOG260116P00105000 | 2024-06-07 11:48AM EDT | 2026-01-16 | 2.26 | 2.06 | 2.75 | 0.00 | - | 1 | 2,509 | 33.18% |
© 2024 Yahoo. All rights reserved.