Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00180000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.25 | +0.20 | +21.05% | 6,826 | 31,157 | 21.36% |
| GOOG240628C00180000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.32 | 2.23 | 2.33 | +0.52 | +28.89% | 1,216 | 2,103 | 22.80% |
| GOOG240705C00180000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 2.82 | 2.86 | 3.00 | +0.40 | +16.53% | 149 | 628 | 22.46% |
| GOOG240712C00180000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 3.53 | 3.60 | 3.70 | +0.48 | +15.74% | 166 | 4,212 | 22.98% |
| GOOG240719C00180000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 4.25 | 4.25 | 4.40 | +0.59 | +16.12% | 892 | 8,787 | 23.72% |
| GOOG240726C00180000 | 2024-06-14 1:58PM EDT | 2024-07-26 | 6.05 | 6.15 | 6.60 | +0.25 | +4.31% | 26 | 197 | 30.84% |
| GOOG240802C00180000 | 2024-06-14 3:26PM EDT | 2024-08-02 | 7.20 | 7.05 | 7.60 | +0.70 | +10.77% | 20 | 9 | 32.38% |
| GOOG240816C00180000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 8.05 | 8.00 | 8.15 | +0.55 | +7.33% | 797 | 2,099 | 30.37% |
| GOOG240920C00180000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 10.05 | 9.95 | 10.15 | +0.50 | +5.24% | 323 | 12,155 | 29.72% |
| GOOG241018C00180000 | 2024-06-14 2:36PM EDT | 2024-10-18 | 11.20 | 11.40 | 11.60 | +0.55 | +5.16% | 60 | 1,114 | 29.67% |
| GOOG241115C00180000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 13.70 | 13.75 | 13.95 | +0.70 | +5.38% | 17 | 4,447 | 31.92% |
| GOOG241220C00180000 | 2024-06-14 3:18PM EDT | 2024-12-20 | 15.15 | 15.30 | 15.60 | +0.05 | +0.33% | 43 | 3,195 | 32.03% |
| GOOG250117C00180000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 16.30 | 16.35 | 16.70 | +0.55 | +3.49% | 176 | 30,353 | 31.90% |
| GOOG250321C00180000 | 2024-06-14 12:47PM EDT | 2025-03-21 | 19.30 | 17.00 | 19.70 | +0.30 | +1.58% | 162 | 1,022 | 32.91% |
| GOOG250620C00180000 | 2024-06-14 11:39AM EDT | 2025-06-20 | 23.45 | 21.00 | 23.50 | +0.85 | +3.76% | 8 | 3,792 | 33.93% |
| GOOG251219C00180000 | 2024-06-14 2:11PM EDT | 2025-12-19 | 29.85 | 28.30 | 30.75 | -0.12 | -0.40% | 10 | 1,933 | 36.18% |
| GOOG260116C00180000 | 2024-06-14 2:32PM EDT | 2026-01-16 | 30.43 | 30.25 | 31.55 | -0.57 | -1.84% | 201 | 982 | 36.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00180000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.69 | 2.43 | 2.93 | -0.96 | -26.30% | 1,030 | 2,480 | 21.95% |
| GOOG240628P00180000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 3.65 | 3.45 | 3.60 | -0.32 | -8.06% | 106 | 290 | 20.07% |
| GOOG240705P00180000 | 2024-06-14 2:45PM EDT | 2024-07-05 | 4.30 | 3.90 | 5.05 | -0.70 | -14.00% | 16 | 37 | 25.01% |
| GOOG240712P00180000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 4.85 | 4.40 | 4.65 | +0.13 | +2.75% | 4 | 41 | 19.45% |
| GOOG240719P00180000 | 2024-06-14 3:15PM EDT | 2024-07-19 | 5.26 | 4.95 | 5.10 | -0.44 | -7.72% | 40 | 10,829 | 19.42% |
| GOOG240726P00180000 | 2024-06-14 9:35AM EDT | 2024-07-26 | 7.63 | 6.50 | 7.20 | +0.82 | +12.04% | 2 | 20 | 26.53% |
| GOOG240802P00180000 | 2024-06-13 11:48AM EDT | 2024-08-02 | 7.80 | 7.40 | 8.35 | 0.00 | - | 8 | 8 | 28.98% |
| GOOG240816P00180000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 8.25 | 7.95 | 8.10 | -0.55 | -6.25% | 88 | 1,343 | 24.65% |
| GOOG240920P00180000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 9.50 | 9.15 | 9.40 | -0.10 | -1.04% | 74 | 1,502 | 23.25% |
| GOOG241018P00180000 | 2024-06-14 11:48AM EDT | 2024-10-18 | 10.20 | 9.95 | 10.20 | -0.08 | -0.78% | 66 | 471 | 22.41% |
| GOOG241115P00180000 | 2024-06-14 1:42PM EDT | 2024-11-15 | 11.90 | 11.60 | 11.95 | -0.10 | -0.83% | 9 | 666 | 24.05% |
| GOOG241220P00180000 | 2024-06-14 2:50PM EDT | 2024-12-20 | 12.89 | 12.35 | 12.70 | -0.16 | -1.23% | 1 | 478 | 23.17% |
| GOOG250117P00180000 | 2024-06-14 3:11PM EDT | 2025-01-17 | 13.35 | 12.65 | 13.40 | -0.10 | -0.74% | 10 | 1,647 | 22.90% |
| GOOG250321P00180000 | 2024-06-14 12:19PM EDT | 2025-03-21 | 14.75 | 13.55 | 15.30 | -0.45 | -2.96% | 19 | 51 | 23.21% |
| GOOG250620P00180000 | 2024-06-13 12:23PM EDT | 2025-06-20 | 17.07 | 14.50 | 18.00 | 0.00 | - | 1 | 71 | 23.93% |
| GOOG251219P00180000 | 2024-06-05 12:29PM EDT | 2025-12-19 | 22.25 | 18.00 | 21.65 | 0.00 | - | 1 | 115 | 23.79% |
| GOOG260116P00180000 | 2024-06-14 12:02PM EDT | 2026-01-16 | 21.00 | 19.40 | 21.60 | -0.55 | -2.55% | 4 | 284 | 23.15% |
© 2024 Yahoo. All rights reserved.