Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00130000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 48.30 | 47.25 | 49.85 | -0.23 | -0.47% | 15 | 7,861 | 120.90% |
| GOOG240628C00130000 | 2024-06-14 12:14PM EDT | 2024-06-28 | 48.90 | 47.35 | 50.05 | +0.20 | +0.41% | 10 | 13 | 90.72% |
| GOOG240705C00130000 | 2024-06-14 12:14PM EDT | 2024-07-05 | 49.03 | 47.05 | 50.65 | +2.33 | +4.99% | 10 | 4 | 78.37% |
| GOOG240712C00130000 | 2024-06-12 11:49AM EDT | 2024-07-12 | 49.59 | 47.25 | 50.80 | 0.00 | - | 1 | 1 | 71.73% |
| GOOG240719C00130000 | 2024-06-12 12:21PM EDT | 2024-07-19 | 48.79 | 47.05 | 51.20 | 0.00 | - | 3 | 546 | 65.87% |
| GOOG240816C00130000 | 2024-06-14 9:34AM EDT | 2024-08-16 | 47.81 | 48.55 | 51.25 | -1.64 | -3.32% | 3 | 4 | 57.59% |
| GOOG240920C00130000 | 2024-06-14 1:55PM EDT | 2024-09-20 | 50.00 | 48.10 | 52.65 | -1.40 | -2.72% | 104 | 4,697 | 62.92% |
| GOOG241018C00130000 | 2024-06-14 2:57PM EDT | 2024-10-18 | 50.70 | 49.00 | 53.40 | +3.90 | +8.33% | 5 | 864 | 58.77% |
| GOOG241115C00130000 | 2024-06-14 11:15AM EDT | 2024-11-15 | 52.23 | 49.55 | 54.35 | +1.58 | +3.12% | 2 | 182 | 56.76% |
| GOOG241220C00130000 | 2024-06-13 9:45AM EDT | 2024-12-20 | 52.80 | 52.65 | 53.30 | 0.00 | - | 2 | 1,084 | 47.56% |
| GOOG250117C00130000 | 2024-06-14 3:01PM EDT | 2025-01-17 | 53.14 | 52.40 | 54.15 | -1.04 | -1.92% | 11 | 3,003 | 47.14% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 56.65 | 53.75 | 56.45 | 0.00 | - | 3 | 63 | 47.62% |
| GOOG250620C00130000 | 2024-06-14 1:02PM EDT | 2025-06-20 | 57.05 | 55.00 | 58.55 | -0.70 | -1.21% | 10 | 1,323 | 45.91% |
| GOOG251219C00130000 | 2024-06-12 10:23AM EDT | 2025-12-19 | 62.85 | 59.50 | 62.00 | 0.00 | - | 1 | 876 | 43.41% |
| GOOG260116C00130000 | 2024-06-12 12:31PM EDT | 2026-01-16 | 61.77 | 60.00 | 63.15 | -0.23 | -0.37% | 5 | 639 | 44.20% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00130000 | 2024-06-14 11:03AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 52 | 8,284 | 96.09% |
| GOOG240628P00130000 | 2024-06-07 10:05AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 64.06% |
| GOOG240712P00130000 | 2024-06-07 3:52PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 51.66% |
| GOOG240719P00130000 | 2024-06-14 9:40AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 2,874 | 43.75% |
| GOOG240726P00130000 | 2024-06-07 2:19PM EDT | 2024-07-26 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.30% |
| GOOG240802P00130000 | 2024-06-13 2:48PM EDT | 2024-08-02 | 0.11 | 0.00 | 2.26 | 0.00 | - | 1 | 1 | 60.74% |
| GOOG240816P00130000 | 2024-06-14 9:34AM EDT | 2024-08-16 | 0.19 | 0.13 | 0.23 | 0.00 | - | 3 | 89 | 39.11% |
| GOOG240920P00130000 | 2024-06-14 1:12PM EDT | 2024-09-20 | 0.38 | 0.29 | 0.42 | +0.04 | +11.76% | 1 | 6,070 | 34.72% |
| GOOG241018P00130000 | 2024-06-14 1:30PM EDT | 2024-10-18 | 0.62 | 0.45 | 0.58 | +0.17 | +37.78% | 2 | 1,713 | 32.54% |
| GOOG241115P00130000 | 2024-06-11 12:43PM EDT | 2024-11-15 | 0.99 | 0.83 | 0.90 | 0.00 | - | 1 | 861 | 32.28% |
| GOOG241220P00130000 | 2024-06-14 1:50PM EDT | 2024-12-20 | 1.17 | 1.07 | 1.17 | 0.00 | - | 1 | 4,682 | 30.95% |
| GOOG250117P00130000 | 2024-06-13 1:00PM EDT | 2025-01-17 | 1.40 | 1.28 | 1.39 | +0.01 | +0.72% | 4 | 4,117 | 30.13% |
| GOOG250321P00130000 | 2024-06-14 1:02PM EDT | 2025-03-21 | 2.02 | 1.70 | 2.07 | +0.10 | +5.21% | 19 | 2,052 | 29.49% |
| GOOG250620P00130000 | 2024-06-14 9:51AM EDT | 2025-06-20 | 3.05 | 1.36 | 3.15 | -0.07 | -2.24% | 10 | 691 | 29.07% |
| GOOG251219P00130000 | 2024-06-14 9:52AM EDT | 2025-12-19 | 4.75 | 4.25 | 5.30 | -0.23 | -4.62% | 15 | 323 | 28.54% |
| GOOG260116P00130000 | 2024-06-12 9:31AM EDT | 2026-01-16 | 5.10 | 4.90 | 5.55 | 0.00 | - | 1 | 598 | 28.34% |
© 2024 Yahoo. All rights reserved.