Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00155000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 23.05 | 21.95 | 24.75 | +1.03 | +4.68% | 54 | 10,209 | 97.95% |
| GOOG240628C00155000 | 2024-06-12 1:14PM EDT | 2024-06-28 | 24.05 | 23.50 | 25.15 | 0.00 | - | 4 | 23 | 59.72% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 21.57 | 21.50 | 25.55 | -2.05 | -8.68% | 2 | 8 | 62.48% |
| GOOG240712C00155000 | 2024-06-03 12:58PM EDT | 2024-07-12 | 19.18 | 23.45 | 24.90 | 0.00 | - | 1 | 2 | 47.68% |
| GOOG240719C00155000 | 2024-06-14 2:00PM EDT | 2024-07-19 | 23.89 | 24.25 | 24.80 | +0.89 | +3.87% | 52 | 3,639 | 41.60% |
| GOOG240816C00155000 | 2024-06-14 12:52PM EDT | 2024-08-16 | 25.65 | 25.85 | 26.40 | +0.50 | +1.99% | 12 | 208 | 40.16% |
| GOOG240920C00155000 | 2024-06-14 12:23PM EDT | 2024-09-20 | 27.35 | 27.10 | 27.60 | -0.90 | -3.19% | 3 | 6,066 | 36.91% |
| GOOG241018C00155000 | 2024-06-14 3:51PM EDT | 2024-10-18 | 28.30 | 28.50 | 29.00 | +0.48 | +1.73% | 16 | 654 | 37.12% |
| GOOG241115C00155000 | 2024-06-12 3:13PM EDT | 2024-11-15 | 29.95 | 30.05 | 30.45 | -1.06 | -3.42% | 4 | 218 | 37.64% |
| GOOG241220C00155000 | 2024-06-14 11:21AM EDT | 2024-12-20 | 31.64 | 31.25 | 31.75 | +0.67 | +2.16% | 8 | 4,823 | 37.16% |
| GOOG250117C00155000 | 2024-06-14 2:29PM EDT | 2025-01-17 | 32.20 | 32.45 | 32.80 | -0.30 | -0.92% | 16 | 3,550 | 37.03% |
| GOOG250321C00155000 | 2024-06-13 1:10PM EDT | 2025-03-21 | 34.77 | 32.50 | 35.35 | 0.00 | - | 3 | 213 | 37.53% |
| GOOG250620C00155000 | 2024-06-14 11:30AM EDT | 2025-06-20 | 38.03 | 36.20 | 39.45 | -0.33 | -0.86% | 18 | 1,883 | 39.32% |
| GOOG251219C00155000 | 2024-06-06 1:20PM EDT | 2025-12-19 | 44.28 | 43.45 | 45.45 | 0.00 | - | 1 | 279 | 40.11% |
| GOOG260116C00155000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 44.88 | 43.65 | 47.45 | +0.33 | +0.74% | 50 | 1,074 | 41.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00155000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 132 | 7,713 | 46.48% |
| GOOG240628P00155000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 3 | 620 | 36.62% |
| GOOG240705P00155000 | 2024-06-14 2:39PM EDT | 2024-07-05 | 0.10 | 0.06 | 0.13 | -0.01 | -9.09% | 1 | 418 | 31.35% |
| GOOG240712P00155000 | 2024-06-14 9:47AM EDT | 2024-07-12 | 0.11 | 0.10 | 0.22 | -0.06 | -35.29% | 2 | 250 | 29.64% |
| GOOG240719P00155000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.24 | -0.03 | -11.11% | 3,451 | 3,081 | 26.83% |
| GOOG240726P00155000 | 2024-06-14 1:32PM EDT | 2024-07-26 | 0.65 | 0.65 | 0.91 | -0.18 | -21.69% | 31 | 46 | 33.18% |
| GOOG240802P00155000 | 2024-06-14 3:31PM EDT | 2024-08-02 | 0.90 | 0.92 | 0.99 | +0.10 | +12.50% | 3 | 2 | 31.40% |
| GOOG240816P00155000 | 2024-06-14 12:48PM EDT | 2024-08-16 | 1.19 | 1.14 | 1.22 | -0.06 | -4.80% | 27 | 491 | 29.35% |
| GOOG240920P00155000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 1.89 | 1.75 | 1.91 | -0.01 | -0.53% | 5 | 2,700 | 27.09% |
| GOOG241018P00155000 | 2024-06-14 3:11PM EDT | 2024-10-18 | 2.45 | 2.28 | 2.46 | -0.01 | -0.41% | 7 | 1,266 | 26.12% |
| GOOG241115P00155000 | 2024-06-13 3:41PM EDT | 2024-11-15 | 3.60 | 3.40 | 3.55 | 0.00 | - | 21 | 897 | 27.28% |
| GOOG241220P00155000 | 2024-06-14 2:50PM EDT | 2024-12-20 | 4.30 | 4.00 | 4.25 | -0.20 | -4.44% | 74 | 1,293 | 26.59% |
| GOOG250117P00155000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.70 | -0.05 | -1.05% | 12 | 1,766 | 25.95% |
| GOOG250321P00155000 | 2024-06-14 12:30PM EDT | 2025-03-21 | 6.05 | 4.95 | 6.15 | +0.46 | +8.23% | 8 | 432 | 25.97% |
| GOOG250620P00155000 | 2024-06-14 10:39AM EDT | 2025-06-20 | 8.00 | 6.75 | 7.90 | +0.80 | +11.11% | 17 | 2,424 | 25.67% |
| GOOG251219P00155000 | 2024-05-29 2:19PM EDT | 2025-12-19 | 11.20 | 8.55 | 11.10 | 0.00 | - | 73 | 159 | 25.50% |
| GOOG260116P00155000 | 2024-06-14 1:03PM EDT | 2026-01-16 | 11.38 | 10.20 | 12.45 | +0.58 | +5.37% | 56 | 625 | 26.67% |
© 2024 Yahoo. All rights reserved.