Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00160000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 18.53 | 18.35 | 18.75 | +1.25 | +7.23% | 109 | 11,899 | 57.23% |
| GOOG240628C00160000 | 2024-06-14 2:57PM EDT | 2024-06-28 | 18.33 | 18.65 | 19.05 | -0.12 | -0.65% | 11 | 49 | 44.97% |
| GOOG240705C00160000 | 2024-06-11 3:37PM EDT | 2024-07-05 | 18.53 | 18.30 | 21.15 | 0.00 | - | 2 | 93 | 58.25% |
| GOOG240712C00160000 | 2024-06-12 9:52AM EDT | 2024-07-12 | 19.06 | 18.60 | 19.55 | -1.94 | -9.24% | 2 | 141 | 36.67% |
| GOOG240719C00160000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 19.45 | 19.40 | 19.90 | +0.28 | +1.46% | 42 | 4,580 | 35.62% |
| GOOG240726C00160000 | 2024-06-13 10:10AM EDT | 2024-07-26 | 20.45 | 20.00 | 20.75 | -0.32 | -1.54% | 6 | 3 | 38.18% |
| GOOG240802C00160000 | 2024-06-13 9:32AM EDT | 2024-08-02 | 20.50 | 20.15 | 21.85 | 0.00 | - | 1 | 1 | 41.43% |
| GOOG240816C00160000 | 2024-06-14 12:22PM EDT | 2024-08-16 | 21.65 | 21.65 | 22.10 | +0.11 | +0.51% | 75 | 318 | 37.61% |
| GOOG240920C00160000 | 2024-06-14 1:51PM EDT | 2024-09-20 | 23.02 | 23.00 | 23.45 | -0.07 | -0.30% | 26 | 19,050 | 34.88% |
| GOOG241018C00160000 | 2024-06-14 1:32PM EDT | 2024-10-18 | 24.33 | 24.30 | 24.70 | -0.07 | -0.29% | 5 | 1,009 | 34.47% |
| GOOG241115C00160000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 25.84 | 26.35 | 26.90 | +0.49 | +1.93% | 1 | 560 | 36.89% |
| GOOG241220C00160000 | 2024-06-14 10:52AM EDT | 2024-12-20 | 27.65 | 27.55 | 28.05 | +0.15 | +0.55% | 3 | 3,090 | 35.92% |
| GOOG250117C00160000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 28.75 | 28.80 | 29.20 | +0.70 | +2.50% | 114 | 10,641 | 35.94% |
| GOOG250321C00160000 | 2024-06-14 12:28PM EDT | 2025-03-21 | 30.70 | 29.00 | 31.95 | -1.80 | -5.54% | 4 | 2,368 | 36.66% |
| GOOG250620C00160000 | 2024-06-14 10:15AM EDT | 2025-06-20 | 34.56 | 33.95 | 35.80 | +0.56 | +1.65% | 3 | 3,041 | 37.88% |
| GOOG251219C00160000 | 2024-06-14 11:11AM EDT | 2025-12-19 | 40.90 | 38.50 | 42.85 | +1.80 | +4.60% | 2 | 794 | 40.00% |
| GOOG260116C00160000 | 2024-06-14 3:39PM EDT | 2026-01-16 | 41.50 | 41.20 | 42.45 | -0.62 | -1.47% | 7 | 2,351 | 38.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00160000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 82 | 3,430 | 39.65% |
| GOOG240628P00160000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 2 | 549 | 31.35% |
| GOOG240705P00160000 | 2024-06-14 2:39PM EDT | 2024-07-05 | 0.17 | 0.12 | 0.20 | -0.02 | -10.53% | 33 | 515 | 27.39% |
| GOOG240712P00160000 | 2024-06-14 3:00PM EDT | 2024-07-12 | 0.28 | 0.19 | 0.29 | -0.02 | -6.67% | 124 | 83 | 25.44% |
| GOOG240719P00160000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.42 | -0.08 | -16.00% | 219 | 6,509 | 24.63% |
| GOOG240726P00160000 | 2024-06-14 3:00PM EDT | 2024-07-26 | 1.15 | 0.91 | 1.41 | -0.13 | -10.16% | 12 | 59 | 31.56% |
| GOOG240816P00160000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 1.83 | 1.71 | 1.84 | -0.12 | -6.15% | 147 | 781 | 28.17% |
| GOOG240920P00160000 | 2024-06-14 2:42PM EDT | 2024-09-20 | 2.78 | 2.50 | 2.91 | +0.08 | +2.96% | 71 | 5,211 | 26.97% |
| GOOG241018P00160000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.40 | -0.10 | -2.90% | 32 | 608 | 25.42% |
| GOOG241115P00160000 | 2024-06-13 3:52PM EDT | 2024-11-15 | 4.60 | 4.45 | 4.60 | -0.25 | -5.15% | 2 | 1,339 | 26.45% |
| GOOG241220P00160000 | 2024-06-14 2:38PM EDT | 2024-12-20 | 5.45 | 5.15 | 5.40 | +0.15 | +2.83% | 16 | 395 | 25.86% |
| GOOG250117P00160000 | 2024-06-14 2:45PM EDT | 2025-01-17 | 5.95 | 5.65 | 5.90 | -0.10 | -1.65% | 12 | 3,558 | 25.27% |
| GOOG250321P00160000 | 2024-06-07 2:38PM EDT | 2025-03-21 | 7.45 | 6.20 | 7.45 | 0.00 | - | 2 | 333 | 25.27% |
| GOOG250620P00160000 | 2024-06-14 11:03AM EDT | 2025-06-20 | 9.35 | 7.55 | 9.35 | +0.55 | +6.25% | 1,275 | 3,030 | 25.08% |
| GOOG251219P00160000 | 2024-06-13 2:11PM EDT | 2025-12-19 | 12.30 | 10.55 | 12.85 | 0.00 | - | 8 | 291 | 25.14% |
| GOOG260116P00160000 | 2024-06-12 3:30PM EDT | 2026-01-16 | 12.75 | 11.70 | 15.35 | 0.00 | - | 4 | 527 | 27.68% |
© 2024 Yahoo. All rights reserved.