Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00125000 | 2024-06-14 12:27PM EDT | 2024-06-21 | 53.22 | 52.25 | 54.85 | +0.07 | +0.13% | 5 | 4,733 | 133.98% |
| GOOG240719C00125000 | 2024-06-14 3:10PM EDT | 2024-07-19 | 53.75 | 52.80 | 55.45 | +2.95 | +5.81% | 1 | 461 | 72.53% |
| GOOG240816C00125000 | 2024-06-14 9:34AM EDT | 2024-08-16 | 52.78 | 53.45 | 56.15 | -1.49 | -2.75% | 3 | 21 | 62.11% |
| GOOG240920C00125000 | 2024-06-14 12:33PM EDT | 2024-09-20 | 55.15 | 53.00 | 57.25 | +0.04 | +0.07% | 10 | 6,836 | 52.32% |
| GOOG241018C00125000 | 2024-06-14 9:49AM EDT | 2024-10-18 | 54.73 | 53.55 | 58.15 | -0.19 | -0.35% | 4 | 534 | 50.71% |
| GOOG241115C00125000 | 2024-05-28 11:31AM EDT | 2024-11-15 | 56.80 | 54.60 | 59.00 | 0.00 | - | 1 | 93 | 50.60% |
| GOOG241220C00125000 | 2024-06-10 1:48PM EDT | 2024-12-20 | 55.05 | 55.00 | 59.75 | 0.00 | - | 2 | 825 | 56.89% |
| GOOG250117C00125000 | 2024-06-12 3:55PM EDT | 2025-01-17 | 59.50 | 55.80 | 60.45 | 0.00 | - | 18 | 3,336 | 55.32% |
| GOOG250321C00125000 | 2024-06-04 12:24PM EDT | 2025-03-21 | 55.25 | 57.65 | 60.50 | 0.00 | - | 6 | 53 | 48.80% |
| GOOG250620C00125000 | 2024-06-14 3:28PM EDT | 2025-06-20 | 61.40 | 59.50 | 62.45 | +1.40 | +2.33% | 59 | 626 | 46.94% |
| GOOG251219C00125000 | 2024-06-14 1:03PM EDT | 2025-12-19 | 65.20 | 65.05 | 66.40 | +3.60 | +5.84% | 8 | 491 | 45.50% |
| GOOG260116C00125000 | 2024-06-05 10:31AM EDT | 2026-01-16 | 64.50 | 65.40 | 66.60 | -1.05 | -1.60% | 1 | 846 | 44.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00125000 | 2024-06-12 9:43AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9,878 | 104.69% |
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 94.24% |
| GOOG240719P00125000 | 2024-06-12 9:54AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,595 | 47.46% |
| GOOG240816P00125000 | 2024-06-14 9:34AM EDT | 2024-08-16 | 0.16 | 0.08 | 0.17 | +0.03 | +23.08% | 3 | 65 | 41.31% |
| GOOG240920P00125000 | 2024-06-14 12:38PM EDT | 2024-09-20 | 0.27 | 0.21 | 0.33 | +0.03 | +12.50% | 7 | 4,397 | 36.72% |
| GOOG241018P00125000 | 2024-06-10 2:47PM EDT | 2024-10-18 | 0.42 | 0.32 | 0.47 | -0.02 | -4.55% | 30 | 606 | 34.47% |
| GOOG241115P00125000 | 2024-05-21 10:40AM EDT | 2024-11-15 | 0.78 | 0.58 | 0.78 | 0.00 | - | 1 | 202 | 34.45% |
| GOOG241220P00125000 | 2024-06-13 1:49PM EDT | 2024-12-20 | 0.90 | 0.81 | 1.01 | 0.00 | - | 5 | 3,855 | 32.87% |
| GOOG250117P00125000 | 2024-06-13 11:17AM EDT | 2025-01-17 | 1.06 | 0.98 | 1.14 | 0.00 | - | 6 | 5,462 | 31.53% |
| GOOG250321P00125000 | 2024-06-14 2:52PM EDT | 2025-03-21 | 1.63 | 1.37 | 1.66 | -0.05 | -2.98% | 2 | 6,281 | 30.42% |
| GOOG250620P00125000 | 2024-06-12 3:21PM EDT | 2025-06-20 | 2.25 | 1.87 | 2.53 | 0.00 | - | 2 | 1,075 | 29.66% |
| GOOG251219P00125000 | 2024-06-10 11:24AM EDT | 2025-12-19 | 4.15 | 3.05 | 4.45 | -0.40 | -8.79% | 15 | 622 | 29.08% |
| GOOG260116P00125000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 4.08 | 3.45 | 4.75 | 0.00 | - | 24 | 742 | 29.03% |
© 2024 Yahoo. All rights reserved.