Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00140000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 38.26 | 37.25 | 39.85 | +0.96 | +2.57% | 9 | 6,442 | 96.09% |
| GOOG240628C00140000 | 2024-06-13 2:26PM EDT | 2024-06-28 | 38.49 | 37.40 | 40.05 | 0.00 | - | 2 | 23 | 73.39% |
| GOOG240705C00140000 | 2024-06-12 11:51AM EDT | 2024-07-05 | 39.00 | 37.10 | 40.70 | 0.00 | - | 4 | 10 | 64.06% |
| GOOG240712C00140000 | 2024-06-05 9:58AM EDT | 2024-07-12 | 38.10 | 36.60 | 41.10 | 0.00 | - | 1 | 2 | 54.00% |
| GOOG240719C00140000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 38.85 | 38.00 | 40.60 | -0.19 | -0.49% | 1 | 1,262 | 55.69% |
| GOOG240802C00140000 | 2024-06-13 3:35PM EDT | 2024-08-02 | 38.98 | 37.50 | 41.90 | 0.00 | - | 1 | 1 | 51.29% |
| GOOG240816C00140000 | 2024-06-14 11:21AM EDT | 2024-08-16 | 40.32 | 38.95 | 41.45 | -0.48 | -1.18% | 3 | 12 | 58.15% |
| GOOG240920C00140000 | 2024-06-14 1:28PM EDT | 2024-09-20 | 40.55 | 38.95 | 43.15 | -0.45 | -1.10% | 14 | 3,973 | 54.63% |
| GOOG241018C00140000 | 2024-06-10 2:19PM EDT | 2024-10-18 | 39.50 | 40.60 | 43.75 | 0.00 | - | 1 | 240 | 50.46% |
| GOOG241115C00140000 | 2024-06-13 11:29AM EDT | 2024-11-15 | 42.46 | 42.85 | 43.45 | 0.00 | - | 5 | 415 | 44.56% |
| GOOG241220C00140000 | 2024-06-12 3:19PM EDT | 2024-12-20 | 44.00 | 42.70 | 44.35 | -1.20 | -2.65% | 6 | 1,616 | 42.99% |
| GOOG250117C00140000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 44.53 | 44.60 | 45.35 | +0.78 | +1.78% | 21 | 13,878 | 42.89% |
| GOOG250321C00140000 | 2024-06-14 1:03PM EDT | 2025-03-21 | 46.70 | 44.50 | 47.40 | -0.55 | -1.16% | 3 | 311 | 42.53% |
| GOOG250620C00140000 | 2024-06-14 1:26PM EDT | 2025-06-20 | 48.96 | 47.00 | 50.05 | +0.36 | +0.74% | 45 | 1,930 | 42.06% |
| GOOG251219C00140000 | 2024-06-13 2:39PM EDT | 2025-12-19 | 53.93 | 52.00 | 54.95 | 0.00 | - | 1 | 2,000 | 41.86% |
| GOOG260116C00140000 | 2024-06-14 1:44PM EDT | 2026-01-16 | 54.60 | 53.70 | 56.80 | -0.45 | -0.82% | 4 | 2,025 | 43.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00140000 | 2024-06-14 2:33PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 4 | 4,742 | 73.83% |
| GOOG240628P00140000 | 2024-06-12 3:25PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 68 | 51.17% |
| GOOG240705P00140000 | 2024-06-05 2:14PM EDT | 2024-07-05 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 66.55% |
| GOOG240712P00140000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 1 | 2 | 38.67% |
| GOOG240719P00140000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 2 | 3,178 | 36.33% |
| GOOG240726P00140000 | 2024-06-10 1:49PM EDT | 2024-07-26 | 0.33 | 0.09 | 0.68 | 0.00 | - | - | 10 | 47.19% |
| GOOG240816P00140000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.40 | -0.05 | -12.50% | 34 | 215 | 34.38% |
| GOOG240920P00140000 | 2024-06-14 10:40AM EDT | 2024-09-20 | 0.70 | 0.57 | 0.68 | +0.04 | +6.06% | 1 | 6,452 | 30.69% |
| GOOG241018P00140000 | 2024-06-14 11:02AM EDT | 2024-10-18 | 0.93 | 0.83 | 0.95 | +0.02 | +2.20% | 1 | 783 | 29.20% |
| GOOG241115P00140000 | 2024-06-14 10:54AM EDT | 2024-11-15 | 1.54 | 1.38 | 1.53 | -0.04 | -2.53% | 21 | 533 | 29.86% |
| GOOG241220P00140000 | 2024-06-14 1:49PM EDT | 2024-12-20 | 1.97 | 1.88 | 1.96 | -0.10 | -4.83% | 102 | 1,690 | 28.92% |
| GOOG250117P00140000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 2.24 | 2.14 | 2.28 | -0.11 | -4.68% | 110 | 9,509 | 28.25% |
| GOOG250321P00140000 | 2024-06-14 1:02PM EDT | 2025-03-21 | 3.20 | 2.89 | 3.25 | +0.10 | +3.23% | 31 | 1,538 | 27.94% |
| GOOG250620P00140000 | 2024-06-14 1:08PM EDT | 2025-06-20 | 4.53 | 3.60 | 4.65 | +0.08 | +1.80% | 61 | 1,406 | 27.69% |
| GOOG251219P00140000 | 2024-06-12 11:17AM EDT | 2025-12-19 | 6.22 | 4.50 | 7.25 | 0.00 | - | 1 | 740 | 27.31% |
| GOOG260116P00140000 | 2024-06-13 10:40AM EDT | 2026-01-16 | 7.27 | 6.70 | 7.60 | 0.00 | - | 3 | 940 | 27.22% |
© 2024 Yahoo. All rights reserved.