Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00145000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 33.23 | 32.25 | 34.85 | +0.55 | +1.68% | 16 | 15,902 | 83.98% |
| GOOG240628C00145000 | 2024-06-07 2:41PM EDT | 2024-06-28 | 32.70 | 32.45 | 35.05 | 0.00 | - | 2 | 36 | 65.33% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 2024-07-05 | 32.04 | 31.50 | 35.95 | 0.00 | - | - | 1 | 51.95% |
| GOOG240719C00145000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 33.98 | 32.95 | 35.65 | -0.06 | -0.18% | 2 | 1,508 | 63.60% |
| GOOG240726C00145000 | 2024-06-07 2:41PM EDT | 2024-07-26 | 33.70 | 32.15 | 36.75 | 0.00 | - | 2 | 2 | 66.37% |
| GOOG240816C00145000 | 2024-06-13 2:40PM EDT | 2024-08-16 | 35.16 | 34.10 | 36.65 | 0.00 | - | 1 | 56 | 53.37% |
| GOOG240920C00145000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 36.40 | 35.15 | 36.70 | -0.70 | -1.89% | 44 | 7,946 | 42.90% |
| GOOG241018C00145000 | 2024-06-04 9:32AM EDT | 2024-10-18 | 35.84 | 37.10 | 37.70 | +2.04 | +6.04% | 2 | 539 | 41.78% |
| GOOG241115C00145000 | 2024-06-13 12:00PM EDT | 2024-11-15 | 38.05 | 38.50 | 39.05 | +0.25 | +0.66% | 1 | 369 | 42.27% |
| GOOG241220C00145000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 39.70 | 39.55 | 40.05 | +2.50 | +6.72% | 3 | 1,952 | 41.00% |
| GOOG250117C00145000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 40.19 | 40.30 | 40.80 | -0.06 | -0.15% | 3 | 3,508 | 40.19% |
| GOOG250321C00145000 | 2024-06-14 9:51AM EDT | 2025-03-21 | 42.04 | 41.60 | 42.95 | +0.97 | +2.36% | 1 | 75 | 40.09% |
| GOOG250620C00145000 | 2024-06-14 1:02PM EDT | 2025-06-20 | 45.25 | 45.00 | 46.60 | -0.49 | -1.07% | 16 | 4,771 | 41.48% |
| GOOG251219C00145000 | 2024-06-14 1:03PM EDT | 2025-12-19 | 50.50 | 48.50 | 51.25 | -2.80 | -5.25% | 2 | 503 | 40.66% |
| GOOG260116C00145000 | 2024-06-13 1:59PM EDT | 2026-01-16 | 51.25 | 50.95 | 52.85 | 0.00 | - | 3 | 1,015 | 41.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00145000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 8,909 | 60.94% |
| GOOG240628P00145000 | 2024-06-14 1:43PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 96 | 47.27% |
| GOOG240705P00145000 | 2024-06-07 1:26PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 30 | 49.71% |
| GOOG240712P00145000 | 2024-06-14 1:37PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.13 | -0.02 | -25.00% | 1 | 25 | 37.60% |
| GOOG240719P00145000 | 2024-06-14 2:34PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 18 | 4,112 | 33.50% |
| GOOG240726P00145000 | 2024-06-12 11:44AM EDT | 2024-07-26 | 0.32 | 0.14 | 0.84 | 0.00 | - | - | 61 | 43.75% |
| GOOG240816P00145000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 0.55 | 0.50 | 0.56 | -0.01 | -1.79% | 5 | 261 | 32.42% |
| GOOG240920P00145000 | 2024-06-14 10:40AM EDT | 2024-09-20 | 0.93 | 0.83 | 0.94 | -0.02 | -2.11% | 3 | 5,747 | 29.25% |
| GOOG241018P00145000 | 2024-06-13 12:03PM EDT | 2024-10-18 | 1.35 | 1.17 | 1.30 | 0.00 | - | 2 | 1,132 | 28.05% |
| GOOG241115P00145000 | 2024-06-14 10:41AM EDT | 2024-11-15 | 2.09 | 1.91 | 2.03 | -0.02 | -0.95% | 1 | 807 | 28.90% |
| GOOG241220P00145000 | 2024-06-13 11:57AM EDT | 2024-12-20 | 2.52 | 2.43 | 2.54 | -0.05 | -1.95% | 1 | 1,987 | 28.04% |
| GOOG250117P00145000 | 2024-06-14 12:19PM EDT | 2025-01-17 | 2.88 | 2.63 | 2.93 | -0.05 | -1.71% | 25 | 14,061 | 27.48% |
| GOOG250321P00145000 | 2024-06-13 3:54PM EDT | 2025-03-21 | 4.11 | 3.15 | 4.05 | 0.00 | - | 16 | 231 | 27.25% |
| GOOG250620P00145000 | 2024-06-12 3:40PM EDT | 2025-06-20 | 5.46 | 5.40 | 5.60 | +0.27 | +5.20% | 2 | 2,761 | 27.03% |
| GOOG251219P00145000 | 2024-06-12 2:06PM EDT | 2025-12-19 | 7.68 | 7.95 | 8.40 | 0.00 | - | 11 | 259 | 26.70% |
| GOOG260116P00145000 | 2024-06-14 11:43AM EDT | 2026-01-16 | 8.55 | 8.15 | 8.75 | +0.03 | +0.35% | 1 | 359 | 26.58% |
© 2024 Yahoo. All rights reserved.