Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00110000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 68.17 | 67.25 | 69.30 | +0.67 | +0.99% | 10 | 2,069 | 233.30% |
| GOOG240719C00110000 | 2024-05-20 9:53AM EDT | 2024-07-19 | 71.00 | 66.95 | 71.05 | 0.00 | - | 1 | 69 | 90.72% |
| GOOG240816C00110000 | 2024-06-13 9:42AM EDT | 2024-08-16 | 69.22 | 67.50 | 71.60 | 0.00 | - | 3 | 11 | 76.34% |
| GOOG240920C00110000 | 2024-06-12 9:50AM EDT | 2024-09-20 | 69.52 | 67.50 | 71.95 | -3.48 | -4.77% | 1 | 2,780 | 62.96% |
| GOOG241018C00110000 | 2024-06-14 10:10AM EDT | 2024-10-18 | 69.75 | 68.00 | 72.50 | -0.18 | -0.26% | 5 | 266 | 59.99% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GOOG241220C00110000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 70.69 | 69.50 | 73.75 | 0.00 | - | 3 | 791 | 56.79% |
| GOOG250117C00110000 | 2024-06-12 9:33AM EDT | 2025-01-17 | 75.90 | 69.60 | 74.35 | 0.00 | - | 3 | 1,455 | 54.63% |
| GOOG250321C00110000 | 2024-06-07 1:54PM EDT | 2025-03-21 | 73.00 | 71.00 | 75.75 | 0.00 | - | 1 | 39 | 53.38% |
| GOOG250620C00110000 | 2024-06-12 9:33AM EDT | 2025-06-20 | 74.00 | 72.50 | 77.50 | -4.10 | -5.25% | 5 | 754 | 51.18% |
| GOOG251219C00110000 | 2024-05-24 12:25PM EDT | 2025-12-19 | 77.30 | 76.90 | 80.40 | 0.00 | - | 2 | 1,496 | 53.47% |
| GOOG260116C00110000 | 2024-06-14 12:52PM EDT | 2026-01-16 | 78.00 | 76.00 | 80.35 | -0.70 | -0.89% | 2 | 195 | 52.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00110000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 11,163 | 139.06% |
| GOOG240719P00110000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 561 | 57.03% |
| GOOG240816P00110000 | 2024-06-13 9:42AM EDT | 2024-08-16 | 0.07 | 0.03 | 0.09 | 0.00 | - | 3 | 5 | 49.81% |
| GOOG240920P00110000 | 2024-06-05 2:11PM EDT | 2024-09-20 | 0.15 | 0.07 | 0.18 | 0.00 | - | 6 | 2,026 | 43.75% |
| GOOG241018P00110000 | 2024-06-13 2:47PM EDT | 2024-10-18 | 0.16 | 0.11 | 0.24 | 0.00 | - | 2 | 262 | 40.19% |
| GOOG241115P00110000 | 2024-06-14 12:03PM EDT | 2024-11-15 | 0.29 | 0.23 | 0.40 | -0.02 | -6.45% | 2 | 170 | 39.45% |
| GOOG241220P00110000 | 2024-06-07 11:55AM EDT | 2024-12-20 | 0.46 | 0.33 | 0.54 | 0.00 | - | 6 | 1,444 | 37.50% |
| GOOG250117P00110000 | 2024-06-14 12:47PM EDT | 2025-01-17 | 0.49 | 0.41 | 0.64 | -0.05 | -9.26% | 9 | 3,364 | 36.11% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.00 | 3.15 | 0.00 | - | 1 | 230 | 46.20% |
| GOOG250620P00110000 | 2024-06-13 12:03PM EDT | 2025-06-20 | 1.12 | 0.00 | 1.70 | 0.00 | - | 2 | 1,455 | 34.03% |
| GOOG251219P00110000 | 2024-06-14 9:30AM EDT | 2025-12-19 | 2.39 | 2.21 | 2.60 | +0.09 | +3.91% | 2 | 1,208 | 31.11% |
| GOOG260116P00110000 | 2024-06-11 3:55PM EDT | 2026-01-16 | 2.73 | 2.36 | 2.93 | 0.00 | - | 160 | 614 | 31.38% |
© 2024 Yahoo. All rights reserved.