Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00170000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 8.70 | 8.60 | 8.85 | +1.40 | +19.18% | 239 | 6,973 | 33.20% |
| GOOG240628C00170000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 9.00 | 9.10 | 9.45 | +0.72 | +8.70% | 10 | 1,405 | 29.93% |
| GOOG240705C00170000 | 2024-06-14 1:18PM EDT | 2024-07-05 | 9.20 | 9.15 | 10.55 | +0.70 | +8.24% | 24 | 118 | 32.94% |
| GOOG240712C00170000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 9.90 | 10.15 | 10.40 | +0.52 | +5.54% | 2 | 1,777 | 27.38% |
| GOOG240719C00170000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 10.60 | 10.55 | 11.10 | +0.45 | +4.43% | 394 | 4,393 | 28.35% |
| GOOG240726C00170000 | 2024-06-14 2:11PM EDT | 2024-07-26 | 12.00 | 12.25 | 12.70 | -0.40 | -3.23% | 5 | 8 | 33.56% |
| GOOG240816C00170000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 13.90 | 13.95 | 14.25 | +0.30 | +2.21% | 46 | 761 | 33.14% |
| GOOG240920C00170000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 15.65 | 15.60 | 16.05 | +0.85 | +5.74% | 78 | 3,497 | 31.80% |
| GOOG241018C00170000 | 2024-06-14 1:32PM EDT | 2024-10-18 | 17.18 | 17.25 | 17.50 | -0.03 | -0.17% | 25 | 988 | 31.73% |
| GOOG241115C00170000 | 2024-06-14 1:11PM EDT | 2024-11-15 | 19.25 | 19.45 | 19.95 | 0.00 | - | 35 | 1,239 | 34.31% |
| GOOG241220C00170000 | 2024-06-14 2:32PM EDT | 2024-12-20 | 20.65 | 21.00 | 21.40 | -0.10 | -0.48% | 42 | 5,105 | 33.94% |
| GOOG250117C00170000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 21.91 | 22.10 | 22.40 | +0.31 | +1.44% | 2 | 5,080 | 33.58% |
| GOOG250321C00170000 | 2024-06-12 3:54PM EDT | 2025-03-21 | 25.82 | 22.50 | 25.95 | 0.00 | - | 3 | 3,300 | 35.54% |
| GOOG250620C00170000 | 2024-06-14 1:32PM EDT | 2025-06-20 | 28.00 | 26.50 | 29.30 | -0.27 | -0.96% | 1 | 4,400 | 35.76% |
| GOOG251219C00170000 | 2024-06-14 3:28PM EDT | 2025-12-19 | 34.80 | 33.05 | 36.10 | -0.78 | -2.19% | 2 | 1,816 | 37.46% |
| GOOG260116C00170000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 35.80 | 35.30 | 36.90 | +0.30 | +0.85% | 27 | 1,477 | 37.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.16 | -0.16 | -50.00% | 562 | 5,049 | 24.90% |
| GOOG240628P00170000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.49 | 0.30 | 0.50 | -0.22 | -30.99% | 132 | 1,233 | 22.85% |
| GOOG240705P00170000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 0.74 | 0.66 | 0.79 | -0.34 | -31.48% | 143 | 1,594 | 21.46% |
| GOOG240712P00170000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 1.16 | 1.03 | 1.50 | -0.27 | -18.88% | 98 | 567 | 23.82% |
| GOOG240719P00170000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 1.53 | 1.36 | 1.71 | -0.32 | -17.30% | 192 | 4,050 | 22.51% |
| GOOG240726P00170000 | 2024-06-14 3:44PM EDT | 2024-07-26 | 3.05 | 2.77 | 3.15 | -0.05 | -1.61% | 22 | 103 | 27.91% |
| GOOG240816P00170000 | 2024-06-14 2:49PM EDT | 2024-08-16 | 4.25 | 3.95 | 4.10 | -0.25 | -5.56% | 141 | 2,286 | 26.42% |
| GOOG240920P00170000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 5.25 | 5.05 | 5.25 | -0.40 | -7.08% | 32 | 4,859 | 24.62% |
| GOOG241018P00170000 | 2024-06-14 11:49AM EDT | 2024-10-18 | 6.00 | 5.90 | 6.05 | -0.15 | -2.44% | 116 | 304 | 23.79% |
| GOOG241115P00170000 | 2024-06-13 3:46PM EDT | 2024-11-15 | 7.75 | 7.40 | 7.55 | 0.00 | - | 85 | 1,047 | 25.03% |
| GOOG241220P00170000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 8.48 | 8.25 | 8.45 | -0.37 | -4.18% | 22 | 6,305 | 24.47% |
| GOOG250117P00170000 | 2024-06-14 2:51PM EDT | 2025-01-17 | 9.10 | 8.85 | 9.15 | +0.05 | +0.55% | 20 | 1,441 | 24.19% |
| GOOG250321P00170000 | 2024-06-14 2:13PM EDT | 2025-03-21 | 10.70 | 9.55 | 10.90 | -0.38 | -3.43% | 56 | 1,033 | 24.27% |
| GOOG250620P00170000 | 2024-06-14 11:25AM EDT | 2025-06-20 | 12.81 | 10.00 | 13.55 | +0.76 | +6.31% | 29 | 302 | 24.98% |
| GOOG251219P00170000 | 2024-06-13 12:19PM EDT | 2025-12-19 | 16.31 | 13.80 | 18.15 | 0.00 | - | 1 | 40 | 25.97% |
| GOOG260116P00170000 | 2024-06-14 9:34AM EDT | 2026-01-16 | 17.25 | 15.45 | 18.20 | +0.35 | +2.07% | 1 | 452 | 25.40% |
© 2024 Yahoo. All rights reserved.