Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00120000 | 2024-06-13 11:37AM EDT | 2024-06-21 | 58.05 | 57.25 | 59.85 | +0.23 | +0.40% | 2 | 4,468 | 147.46% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 47.18 | 57.75 | 62.25 | 0.00 | - | 1 | 1 | 152.93% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 2024-07-05 | 57.47 | 57.05 | 60.60 | 0.00 | - | 3 | 3 | 93.95% |
| GOOG240712C00120000 | 2024-06-13 11:37AM EDT | 2024-07-12 | 58.23 | 57.20 | 60.75 | 0.00 | - | 1 | 1 | 85.25% |
| GOOG240719C00120000 | 2024-06-14 9:50AM EDT | 2024-07-19 | 58.48 | 56.90 | 61.15 | -0.17 | -0.29% | 3 | 820 | 77.20% |
| GOOG240816C00120000 | 2024-06-12 1:12PM EDT | 2024-08-16 | 59.92 | 57.40 | 61.75 | 0.00 | - | 7 | 25 | 65.09% |
| GOOG240920C00120000 | 2024-06-14 11:28AM EDT | 2024-09-20 | 60.40 | 58.00 | 62.35 | +0.40 | +0.67% | 2 | 3,458 | 57.45% |
| GOOG241018C00120000 | 2024-05-28 2:20PM EDT | 2024-10-18 | 60.20 | 58.50 | 62.95 | 0.00 | - | 1 | 64 | 54.35% |
| GOOG241115C00120000 | 2024-05-23 10:04AM EDT | 2024-11-15 | 61.40 | 59.10 | 63.75 | 0.00 | - | 1 | 84 | 52.98% |
| GOOG241220C00120000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 61.90 | 60.00 | 64.25 | 0.00 | - | 1 | 810 | 50.96% |
| GOOG250117C00120000 | 2024-06-14 2:19PM EDT | 2025-01-17 | 62.33 | 60.50 | 65.00 | +0.03 | +0.05% | 5 | 3,101 | 50.01% |
| GOOG250321C00120000 | 2024-06-11 10:28AM EDT | 2025-03-21 | 62.16 | 61.50 | 66.40 | 0.00 | - | 2 | 27 | 55.17% |
| GOOG250620C00120000 | 2024-06-13 10:15AM EDT | 2025-06-20 | 65.80 | 63.50 | 67.05 | 0.00 | - | 3 | 1,161 | 49.48% |
| GOOG251219C00120000 | 2024-06-12 2:10PM EDT | 2025-12-19 | 69.75 | 67.55 | 71.10 | 0.00 | - | 1 | 1,534 | 48.15% |
| GOOG260116C00120000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 69.65 | 68.00 | 71.40 | -0.35 | -0.50% | 3 | 366 | 47.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00120000 | 2024-06-13 3:38PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 212 | 5,315 | 98.44% |
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 2024-07-05 | 0.01 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 99.76% |
| GOOG240719P00120000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,379 | 52.34% |
| GOOG240816P00120000 | 2024-06-13 9:32AM EDT | 2024-08-16 | 0.12 | 0.05 | 0.14 | 0.00 | - | 8 | 37 | 44.24% |
| GOOG240920P00120000 | 2024-06-12 2:09PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.26 | -0.05 | -23.81% | 1 | 6,533 | 38.82% |
| GOOG241018P00120000 | 2024-06-14 12:03PM EDT | 2024-10-18 | 0.29 | 0.23 | 0.37 | 0.00 | - | 2 | 473 | 36.23% |
| GOOG241115P00120000 | 2024-06-10 10:19AM EDT | 2024-11-15 | 0.52 | 0.43 | 0.62 | -0.11 | -17.46% | 3 | 643 | 36.01% |
| GOOG241220P00120000 | 2024-06-13 2:09PM EDT | 2024-12-20 | 0.69 | 0.59 | 0.81 | 0.00 | - | 80 | 1,586 | 34.28% |
| GOOG250117P00120000 | 2024-06-14 1:38PM EDT | 2025-01-17 | 0.85 | 0.71 | 0.96 | +0.02 | +2.41% | 5 | 5,126 | 33.15% |
| GOOG250321P00120000 | 2024-06-11 9:44AM EDT | 2025-03-21 | 1.28 | 1.13 | 1.34 | 0.00 | - | 1 | 199 | 31.47% |
| GOOG250620P00120000 | 2024-06-12 10:05AM EDT | 2025-06-20 | 1.95 | 1.75 | 2.06 | 0.00 | - | 3 | 1,895 | 30.47% |
| GOOG251219P00120000 | 2024-06-13 2:11PM EDT | 2025-12-19 | 3.40 | 1.35 | 3.75 | 0.00 | - | 3 | 458 | 29.75% |
| GOOG260116P00120000 | 2024-06-13 10:51AM EDT | 2026-01-16 | 3.77 | 3.00 | 4.05 | +0.03 | +0.80% | 1 | 457 | 29.76% |
© 2024 Yahoo. All rights reserved.