Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00150000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 28.56 | 28.00 | 28.75 | +1.53 | +5.66% | 92 | 12,389 | 83.11% |
| GOOG240628C00150000 | 2024-06-07 12:04PM EDT | 2024-06-28 | 28.89 | 28.00 | 30.10 | 0.00 | - | 1 | 25 | 64.21% |
| GOOG240705C00150000 | 2024-06-13 3:51PM EDT | 2024-07-05 | 27.75 | 28.15 | 29.75 | 0.00 | - | 6 | 9 | 62.43% |
| GOOG240712C00150000 | 2024-05-31 10:15AM EDT | 2024-07-12 | 25.29 | 28.35 | 29.95 | 0.00 | - | 1 | 1 | 55.95% |
| GOOG240719C00150000 | 2024-06-14 3:03PM EDT | 2024-07-19 | 28.96 | 28.05 | 30.70 | +1.13 | +4.06% | 7 | 1,701 | 56.54% |
| GOOG240726C00150000 | 2024-06-10 12:11PM EDT | 2024-07-26 | 27.05 | 27.80 | 30.85 | 0.00 | - | 1 | 51 | 52.61% |
| GOOG240802C00150000 | 2024-06-13 10:02AM EDT | 2024-08-02 | 30.10 | 28.00 | 31.80 | 0.00 | - | 1 | 1 | 54.81% |
| GOOG240816C00150000 | 2024-06-12 3:11PM EDT | 2024-08-16 | 31.32 | 30.35 | 31.00 | 0.00 | - | 21 | 280 | 43.68% |
| GOOG240920C00150000 | 2024-06-14 3:05PM EDT | 2024-09-20 | 31.55 | 31.50 | 31.95 | +0.05 | +0.16% | 18 | 5,960 | 39.20% |
| GOOG241018C00150000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 32.75 | 32.75 | 33.20 | +0.15 | +0.46% | 7 | 965 | 39.08% |
| GOOG241115C00150000 | 2024-06-12 3:39PM EDT | 2024-11-15 | 34.90 | 34.20 | 34.80 | 0.00 | - | 5 | 302 | 40.23% |
| GOOG241220C00150000 | 2024-06-14 10:15AM EDT | 2024-12-20 | 35.00 | 35.25 | 35.75 | -0.70 | -1.96% | 4 | 5,750 | 38.81% |
| GOOG250117C00150000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 36.13 | 36.30 | 37.00 | -0.32 | -0.88% | 207 | 10,752 | 39.21% |
| GOOG250321C00150000 | 2024-06-13 3:44PM EDT | 2025-03-21 | 38.20 | 36.50 | 39.90 | 0.00 | - | 26 | 252 | 40.43% |
| GOOG250620C00150000 | 2024-06-14 1:57PM EDT | 2025-06-20 | 41.50 | 40.15 | 42.20 | +1.33 | +3.31% | 28 | 3,262 | 39.07% |
| GOOG251219C00150000 | 2024-06-14 11:06AM EDT | 2025-12-19 | 47.30 | 46.75 | 48.60 | -0.51 | -1.07% | 4 | 2,188 | 40.81% |
| GOOG260116C00150000 | 2024-06-14 2:57PM EDT | 2026-01-16 | 47.75 | 46.80 | 49.55 | +0.40 | +0.84% | 25 | 1,445 | 41.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 78 | 5,414 | 55.86% |
| GOOG240628P00150000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 1 | 410 | 42.38% |
| GOOG240705P00150000 | 2024-06-06 10:21AM EDT | 2024-07-05 | 0.12 | 0.03 | 0.10 | 0.00 | - | 1 | 7 | 35.94% |
| GOOG240712P00150000 | 2024-06-03 12:21PM EDT | 2024-07-12 | 0.38 | 0.06 | 0.17 | 0.00 | - | 3 | 10 | 33.69% |
| GOOG240719P00150000 | 2024-06-14 2:25PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.18 | +0.01 | +7.14% | 5 | 4,174 | 30.32% |
| GOOG240726P00150000 | 2024-06-14 12:24PM EDT | 2024-07-26 | 0.44 | 0.36 | 0.49 | -0.10 | -18.52% | 3 | 246 | 33.55% |
| GOOG240816P00150000 | 2024-06-14 9:57AM EDT | 2024-08-16 | 0.83 | 0.75 | 0.80 | -0.02 | -2.35% | 105 | 280 | 30.59% |
| GOOG240920P00150000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 1.32 | 1.20 | 1.33 | -0.05 | -3.65% | 20 | 3,789 | 28.05% |
| GOOG241018P00150000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 2.00 | 1.64 | 1.79 | +0.26 | +14.94% | 1 | 1,521 | 27.04% |
| GOOG241115P00150000 | 2024-06-14 3:20PM EDT | 2024-11-15 | 2.70 | 2.49 | 2.69 | +0.10 | +3.85% | 56 | 1,135 | 28.04% |
| GOOG241220P00150000 | 2024-06-13 10:37AM EDT | 2024-12-20 | 3.35 | 3.15 | 3.30 | +0.13 | +4.04% | 2 | 2,785 | 27.30% |
| GOOG250117P00150000 | 2024-06-13 3:54PM EDT | 2025-01-17 | 3.87 | 3.50 | 3.75 | 0.00 | - | 27 | 4,313 | 26.77% |
| GOOG250321P00150000 | 2024-06-14 12:30PM EDT | 2025-03-21 | 4.94 | 4.45 | 5.00 | +0.02 | +0.41% | 13 | 370 | 26.58% |
| GOOG250620P00150000 | 2024-06-14 3:16PM EDT | 2025-06-20 | 6.58 | 5.80 | 6.70 | +0.62 | +10.40% | 73 | 2,231 | 26.40% |
| GOOG251219P00150000 | 2024-06-14 2:20PM EDT | 2025-12-19 | 9.45 | 8.95 | 9.70 | +0.29 | +3.17% | 6 | 519 | 26.12% |
| GOOG260116P00150000 | 2024-06-13 10:09AM EDT | 2026-01-16 | 9.53 | 7.55 | 10.10 | 0.00 | - | 3 | 1,235 | 26.06% |
© 2024 Yahoo. All rights reserved.