Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00185000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.22 | 0.00 | - | 3,499 | 26,410 | 21.58% |
| GOOG240628C00185000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.76 | 0.55 | 0.78 | +0.11 | +16.92% | 494 | 1,511 | 21.92% |
| GOOG240705C00185000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 1.18 | 1.21 | 1.43 | +0.19 | +19.19% | 282 | 846 | 22.85% |
| GOOG240712C00185000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.83 | 1.58 | 1.99 | +0.13 | +7.65% | 71 | 401 | 23.13% |
| GOOG240719C00185000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 2.28 | 2.00 | 2.45 | +0.33 | +16.92% | 593 | 9,157 | 23.02% |
| GOOG240726C00185000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 4.43 | 4.25 | 4.50 | +0.28 | +6.75% | 440 | 124 | 30.24% |
| GOOG240816C00185000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 5.72 | 5.25 | 6.05 | +0.47 | +8.95% | 72 | 1,649 | 30.07% |
| GOOG240920C00185000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 7.65 | 7.65 | 7.80 | +0.55 | +7.75% | 46 | 4,419 | 28.91% |
| GOOG241018C00185000 | 2024-06-14 12:21PM EDT | 2024-10-18 | 9.15 | 9.10 | 9.25 | +0.65 | +7.65% | 54 | 1,071 | 28.99% |
| GOOG241115C00185000 | 2024-06-14 3:16PM EDT | 2024-11-15 | 11.30 | 11.40 | 11.65 | +0.15 | +1.35% | 19 | 799 | 31.43% |
| GOOG241220C00185000 | 2024-06-14 1:52PM EDT | 2024-12-20 | 12.95 | 12.90 | 13.10 | +0.50 | +4.02% | 11 | 1,864 | 31.20% |
| GOOG250117C00185000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 13.85 | 13.90 | 14.35 | +0.25 | +1.84% | 6 | 3,907 | 31.39% |
| GOOG250321C00185000 | 2024-06-14 2:38PM EDT | 2025-03-21 | 16.80 | 14.50 | 17.65 | +0.40 | +2.44% | 3 | 1,068 | 32.93% |
| GOOG250620C00185000 | 2024-06-14 3:36PM EDT | 2025-06-20 | 20.81 | 19.15 | 21.25 | +0.20 | +0.97% | 5 | 710 | 33.62% |
| GOOG251219C00185000 | 2024-06-12 12:47PM EDT | 2025-12-19 | 27.34 | 25.55 | 28.15 | 0.00 | - | 4 | 394 | 35.45% |
| GOOG260116C00185000 | 2024-06-14 2:28PM EDT | 2026-01-16 | 28.15 | 26.45 | 29.60 | -0.38 | -1.33% | 2 | 476 | 36.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00185000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 7.00 | 6.45 | 6.90 | +1.15 | +19.66% | 5 | 257 | 22.80% |
| GOOG240628P00185000 | 2024-06-14 12:16PM EDT | 2024-06-28 | 7.07 | 6.80 | 7.35 | +0.55 | +8.44% | 7 | 41 | 21.27% |
| GOOG240705P00185000 | 2024-06-12 3:57PM EDT | 2024-07-05 | 7.37 | 7.10 | 8.05 | +1.07 | +16.98% | 5 | 35 | 22.78% |
| GOOG240712P00185000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 8.33 | 6.95 | 8.15 | +0.79 | +10.48% | 13 | 20 | 20.24% |
| GOOG240719P00185000 | 2024-06-14 10:23AM EDT | 2024-07-19 | 8.44 | 7.40 | 9.15 | -0.36 | -4.09% | 12 | 138 | 23.40% |
| GOOG240802P00185000 | 2024-06-13 11:54AM EDT | 2024-08-02 | 10.70 | 10.15 | 12.00 | 0.00 | - | 48 | 48 | 31.47% |
| GOOG240816P00185000 | 2024-06-13 3:42PM EDT | 2024-08-16 | 11.28 | 10.40 | 11.60 | 0.00 | - | 3 | 161 | 26.28% |
| GOOG240920P00185000 | 2024-06-14 12:50PM EDT | 2024-09-20 | 12.35 | 11.40 | 12.95 | +0.35 | +2.92% | 5 | 355 | 24.81% |
| GOOG241018P00185000 | 2024-06-14 10:33AM EDT | 2024-10-18 | 13.11 | 12.70 | 12.90 | +0.56 | +4.46% | 2 | 343 | 21.74% |
| GOOG241115P00185000 | 2024-06-13 3:37PM EDT | 2024-11-15 | 14.65 | 14.10 | 14.45 | 0.00 | - | 1 | 334 | 23.08% |
| GOOG241220P00185000 | 2024-06-13 3:47PM EDT | 2024-12-20 | 15.75 | 14.65 | 15.45 | 0.00 | - | 15 | 89 | 22.80% |
| GOOG250117P00185000 | 2024-06-13 3:37PM EDT | 2025-01-17 | 16.15 | 15.50 | 16.00 | +0.10 | +0.62% | 2 | 256 | 22.29% |
| GOOG250321P00185000 | 2024-06-13 12:18PM EDT | 2025-03-21 | 18.15 | 16.45 | 17.85 | 0.00 | - | 1 | 2 | 22.61% |
| GOOG250620P00185000 | 2024-06-10 12:53PM EDT | 2025-06-20 | 20.90 | 17.05 | 19.75 | 0.00 | - | 80 | 94 | 22.29% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 20.50 | 24.30 | 0.00 | - | 33 | 131 | 23.46% |
| GOOG260116P00185000 | 2024-06-13 12:15PM EDT | 2026-01-16 | 23.69 | 22.00 | 25.90 | 0.00 | - | 2 | 74 | 24.67% |
© 2024 Yahoo. All rights reserved.