Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00135000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 43.15 | 42.25 | 44.85 | -0.01 | -0.02% | 13 | 5,757 | 108.40% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 2024-06-28 | 41.44 | 43.00 | 45.05 | 0.00 | - | 1 | 5 | 93.12% |
| GOOG240705C00135000 | 2024-05-31 10:14AM EDT | 2024-07-05 | 38.90 | 42.10 | 45.65 | 0.00 | - | 1 | 2 | 71.19% |
| GOOG240719C00135000 | 2024-06-14 10:55AM EDT | 2024-07-19 | 43.95 | 42.10 | 46.25 | +0.05 | +0.11% | 4 | 3,100 | 60.21% |
| GOOG240726C00135000 | 2024-06-11 12:06PM EDT | 2024-07-26 | 41.96 | 42.60 | 46.25 | 0.00 | - | - | 5 | 58.40% |
| GOOG240816C00135000 | 2024-06-14 11:21AM EDT | 2024-08-16 | 45.10 | 43.70 | 46.25 | +0.44 | +0.99% | 3 | 16 | 52.86% |
| GOOG240920C00135000 | 2024-06-14 11:00AM EDT | 2024-09-20 | 45.90 | 43.50 | 47.85 | -0.30 | -0.65% | 7 | 1,431 | 58.55% |
| GOOG241018C00135000 | 2024-06-05 9:53AM EDT | 2024-10-18 | 45.88 | 44.00 | 48.70 | 0.00 | - | 3 | 166 | 55.11% |
| GOOG241115C00135000 | 2024-06-12 11:55AM EDT | 2024-11-15 | 47.69 | 47.35 | 48.00 | 0.00 | - | 1 | 167 | 47.19% |
| GOOG241220C00135000 | 2024-06-14 9:49AM EDT | 2024-12-20 | 47.72 | 48.10 | 48.70 | -0.88 | -1.81% | 4 | 2,660 | 44.93% |
| GOOG250117C00135000 | 2024-06-14 10:31AM EDT | 2025-01-17 | 49.55 | 47.90 | 50.70 | -0.18 | -0.36% | 22 | 3,551 | 47.83% |
| GOOG250321C00135000 | 2024-06-14 10:37AM EDT | 2025-03-21 | 50.40 | 49.65 | 52.45 | +0.86 | +1.74% | 19 | 69 | 46.35% |
| GOOG250620C00135000 | 2024-06-14 1:03PM EDT | 2025-06-20 | 53.00 | 51.10 | 54.20 | +2.19 | +4.31% | 34 | 474 | 43.81% |
| GOOG251219C00135000 | 2024-06-10 2:22PM EDT | 2025-12-19 | 56.14 | 55.50 | 60.50 | 0.00 | - | 1 | 543 | 45.85% |
| GOOG260116C00135000 | 2024-06-14 3:15PM EDT | 2026-01-16 | 58.30 | 58.10 | 60.85 | +0.30 | +0.52% | 1 | 752 | 45.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00135000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,858 | 83.59% |
| GOOG240628P00135000 | 2024-06-03 9:39AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 57.03% |
| GOOG240705P00135000 | 2024-06-10 12:09PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 50.78% |
| GOOG240712P00135000 | 2024-06-07 1:31PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 43.75% |
| GOOG240719P00135000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.08 | 0.00 | - | 19 | 4,659 | 40.43% |
| GOOG240816P00135000 | 2024-06-14 11:21AM EDT | 2024-08-16 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 101 | 36.67% |
| GOOG240920P00135000 | 2024-06-12 12:19PM EDT | 2024-09-20 | 0.47 | 0.41 | 0.53 | 0.00 | - | 231 | 4,548 | 32.64% |
| GOOG241018P00135000 | 2024-06-13 12:28PM EDT | 2024-10-18 | 0.71 | 0.62 | 0.76 | 0.00 | - | 2 | 954 | 31.02% |
| GOOG241115P00135000 | 2024-06-13 2:25PM EDT | 2024-11-15 | 1.14 | 1.02 | 1.16 | 0.00 | - | 3 | 753 | 30.95% |
| GOOG241220P00135000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 1.49 | 1.24 | 1.52 | 0.00 | - | 8 | 2,628 | 29.93% |
| GOOG250117P00135000 | 2024-06-14 10:38AM EDT | 2025-01-17 | 1.83 | 1.66 | 1.78 | +0.06 | +3.39% | 7 | 3,440 | 29.15% |
| GOOG250321P00135000 | 2024-06-14 1:40PM EDT | 2025-03-21 | 2.50 | 2.28 | 2.59 | -0.07 | -2.72% | 2 | 263 | 28.66% |
| GOOG250620P00135000 | 2024-06-12 11:22AM EDT | 2025-06-20 | 3.60 | 2.18 | 3.85 | 0.00 | - | 1 | 678 | 28.39% |
| GOOG251219P00135000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 5.95 | 3.50 | 6.20 | 0.00 | - | 3 | 529 | 27.89% |
| GOOG260116P00135000 | 2024-06-12 1:09PM EDT | 2026-01-16 | 6.20 | 5.75 | 6.50 | 0.00 | - | 5 | 506 | 27.75% |
© 2024 Yahoo. All rights reserved.