Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00115000 | 2024-06-13 11:37AM EDT | 2024-06-21 | 62.82 | 62.25 | 64.85 | 0.00 | - | 1 | 1,713 | 161.33% |
| GOOG240628C00115000 | 2024-06-07 11:16AM EDT | 2024-06-28 | 63.47 | 61.55 | 65.70 | 0.00 | - | 1 | 1 | 115.53% |
| GOOG240719C00115000 | 2024-06-13 2:52PM EDT | 2024-07-19 | 63.77 | 61.75 | 66.10 | 0.00 | - | 2 | 197 | 81.54% |
| GOOG240816C00115000 | 2024-06-13 9:42AM EDT | 2024-08-16 | 64.21 | 63.35 | 65.95 | 0.00 | - | 3 | 1 | 71.78% |
| GOOG240920C00115000 | 2024-06-05 1:06PM EDT | 2024-09-20 | 62.93 | 63.00 | 67.20 | 0.00 | - | 3 | 1,274 | 61.67% |
| GOOG241018C00115000 | 2024-06-07 11:48AM EDT | 2024-10-18 | 65.67 | 63.10 | 67.60 | 0.00 | - | 17 | 100 | 56.23% |
| GOOG241115C00115000 | 2024-06-10 2:17PM EDT | 2024-11-15 | 63.62 | 64.00 | 68.50 | 0.00 | - | 1 | 226 | 56.32% |
| GOOG241220C00115000 | 2024-06-14 1:44PM EDT | 2024-12-20 | 66.68 | 64.50 | 69.05 | +2.46 | +3.83% | 8 | 393 | 53.41% |
| GOOG250117C00115000 | 2024-06-12 11:26AM EDT | 2025-01-17 | 68.25 | 65.00 | 68.15 | 0.00 | - | 5 | 3,021 | 55.57% |
| GOOG250321C00115000 | 2024-06-07 11:52AM EDT | 2025-03-21 | 68.65 | 66.00 | 70.80 | 0.00 | - | 1 | 18 | 57.42% |
| GOOG250620C00115000 | 2024-06-13 10:31AM EDT | 2025-06-20 | 70.55 | 68.00 | 71.65 | 0.00 | - | 1 | 268 | 52.06% |
| GOOG251219C00115000 | 2024-06-14 9:30AM EDT | 2025-12-19 | 70.85 | 71.60 | 75.85 | -3.65 | -4.90% | 1 | 603 | 50.96% |
| GOOG260116C00115000 | 2024-06-12 9:54AM EDT | 2026-01-16 | 76.50 | 72.00 | 75.20 | 0.00 | - | 1 | 90 | 48.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00115000 | 2024-06-13 9:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 250 | 4,875 | 115.63% |
| GOOG240719P00115000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 875 | 52.34% |
| GOOG240816P00115000 | 2024-06-13 3:43PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 3 | 9 | 46.29% |
| GOOG240920P00115000 | 2024-06-14 12:41PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 8 | 1,583 | 40.77% |
| GOOG241018P00115000 | 2024-05-30 1:57PM EDT | 2024-10-18 | 0.32 | 0.17 | 0.30 | 0.00 | - | 20 | 1,332 | 38.23% |
| GOOG241115P00115000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 0.39 | 0.32 | 0.50 | 0.00 | - | 1 | 94 | 37.72% |
| GOOG241220P00115000 | 2024-06-07 12:55PM EDT | 2024-12-20 | 0.54 | 0.51 | 0.66 | 0.00 | - | 31 | 2,055 | 35.85% |
| GOOG250117P00115000 | 2024-06-13 9:56AM EDT | 2025-01-17 | 0.63 | 0.54 | 0.78 | 0.00 | - | 1 | 3,397 | 34.57% |
| GOOG250321P00115000 | 2024-06-14 11:53AM EDT | 2025-03-21 | 1.00 | 0.54 | 1.23 | -0.20 | -16.67% | 3 | 533 | 33.55% |
| GOOG250620P00115000 | 2024-06-10 2:41PM EDT | 2025-06-20 | 1.70 | 1.41 | 2.45 | 0.00 | - | 6 | 1,767 | 34.62% |
| GOOG251219P00115000 | 2024-06-12 9:32AM EDT | 2025-12-19 | 2.85 | 2.54 | 3.15 | 0.00 | - | 1 | 410 | 30.46% |
| GOOG260116P00115000 | 2024-06-13 11:08AM EDT | 2026-01-16 | 3.13 | 3.00 | 3.40 | 0.00 | - | 1 | 594 | 30.41% |
© 2024 Yahoo. All rights reserved.