Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00165000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 13.72 | 13.40 | 13.75 | +1.42 | +11.54% | 71 | 9,395 | 44.29% |
| GOOG240628C00165000 | 2024-06-14 1:40PM EDT | 2024-06-28 | 13.70 | 13.70 | 14.15 | -0.70 | -4.86% | 3 | 191 | 36.77% |
| GOOG240705C00165000 | 2024-06-14 11:31AM EDT | 2024-07-05 | 14.22 | 13.45 | 14.80 | -1.78 | -11.12% | 1 | 166 | 36.40% |
| GOOG240712C00165000 | 2024-06-13 2:45PM EDT | 2024-07-12 | 14.63 | 14.40 | 14.90 | 0.00 | - | 126 | 156 | 32.14% |
| GOOG240719C00165000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 14.95 | 14.95 | 15.35 | +0.95 | +6.79% | 151 | 3,161 | 31.73% |
| GOOG240726C00165000 | 2024-06-14 10:48AM EDT | 2024-07-26 | 15.87 | 16.20 | 16.65 | -0.03 | -0.19% | 1 | 17 | 36.23% |
| GOOG240816C00165000 | 2024-06-14 12:59PM EDT | 2024-08-16 | 17.29 | 17.60 | 18.00 | +0.10 | +0.58% | 18 | 247 | 35.16% |
| GOOG240920C00165000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 19.20 | 19.15 | 19.60 | +0.39 | +2.07% | 30 | 4,581 | 33.25% |
| GOOG241018C00165000 | 2024-06-13 12:02PM EDT | 2024-10-18 | 20.41 | 20.65 | 21.20 | +0.41 | +2.05% | 6 | 859 | 33.67% |
| GOOG241115C00165000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 22.65 | 22.75 | 23.30 | +0.20 | +0.89% | 12 | 930 | 35.53% |
| GOOG241220C00165000 | 2024-06-14 10:38AM EDT | 2024-12-20 | 24.25 | 24.25 | 24.50 | +0.50 | +2.11% | 8 | 1,847 | 34.65% |
| GOOG250117C00165000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 25.24 | 25.35 | 25.70 | +0.54 | +2.19% | 21 | 9,525 | 34.73% |
| GOOG250321C00165000 | 2024-06-10 2:25PM EDT | 2025-03-21 | 27.39 | 27.60 | 28.95 | +0.59 | +2.20% | 1 | 3,170 | 36.25% |
| GOOG250620C00165000 | 2024-06-14 2:09PM EDT | 2025-06-20 | 31.29 | 30.10 | 32.00 | +0.12 | +0.38% | 1 | 1,893 | 36.08% |
| GOOG251219C00165000 | 2024-06-14 9:30AM EDT | 2025-12-19 | 36.97 | 36.50 | 39.00 | -1.04 | -2.74% | 1 | 2,428 | 38.19% |
| GOOG260116C00165000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 38.17 | 38.30 | 40.05 | -1.33 | -3.37% | 7 | 1,984 | 38.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00165000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 100 | 5,298 | 31.45% |
| GOOG240628P00165000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.21 | -0.07 | -28.00% | 99 | 940 | 26.22% |
| GOOG240705P00165000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 0.32 | 0.28 | 0.32 | -0.08 | -20.00% | 108 | 990 | 23.27% |
| GOOG240712P00165000 | 2024-06-14 2:24PM EDT | 2024-07-12 | 0.59 | 0.46 | 0.73 | -0.06 | -9.23% | 35 | 517 | 25.00% |
| GOOG240719P00165000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.78 | -0.18 | -18.75% | 360 | 4,717 | 22.73% |
| GOOG240726P00165000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 2.00 | 1.68 | 2.00 | 0.00 | - | 11 | 75 | 29.02% |
| GOOG240802P00165000 | 2024-06-14 3:31PM EDT | 2024-08-02 | 2.31 | 1.89 | 2.53 | +0.13 | +5.96% | 8 | 1 | 29.68% |
| GOOG240816P00165000 | 2024-06-14 2:12PM EDT | 2024-08-16 | 2.76 | 2.62 | 2.76 | -0.07 | -2.47% | 53 | 911 | 27.16% |
| GOOG240920P00165000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 3.80 | 3.65 | 3.80 | -0.30 | -7.32% | 31 | 2,956 | 25.35% |
| GOOG241018P00165000 | 2024-06-14 12:07PM EDT | 2024-10-18 | 4.45 | 4.40 | 4.55 | -0.33 | -6.90% | 12 | 674 | 24.54% |
| GOOG241115P00165000 | 2024-06-14 3:22PM EDT | 2024-11-15 | 6.00 | 5.80 | 5.95 | +0.10 | +1.69% | 7 | 793 | 25.78% |
| GOOG241220P00165000 | 2024-06-14 3:03PM EDT | 2024-12-20 | 6.80 | 6.60 | 6.80 | +0.10 | +1.49% | 8 | 1,571 | 25.18% |
| GOOG250117P00165000 | 2024-06-14 2:16PM EDT | 2025-01-17 | 7.45 | 6.70 | 7.35 | -0.15 | -1.97% | 12 | 2,361 | 24.64% |
| GOOG250321P00165000 | 2024-06-14 11:29AM EDT | 2025-03-21 | 8.75 | 8.10 | 8.95 | -0.35 | -3.85% | 54 | 1,080 | 24.58% |
| GOOG250620P00165000 | 2024-06-14 1:40PM EDT | 2025-06-20 | 10.80 | 8.65 | 10.95 | -0.20 | -1.82% | 200 | 307 | 24.44% |
| GOOG251219P00165000 | 2024-06-14 11:49AM EDT | 2025-12-19 | 14.30 | 12.00 | 16.45 | -0.28 | -1.92% | 6 | 366 | 26.87% |
| GOOG260116P00165000 | 2024-06-12 10:59AM EDT | 2026-01-16 | 14.60 | 13.40 | 15.20 | 0.00 | - | 2 | 1,920 | 24.70% |
© 2024 Yahoo. All rights reserved.