Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00190000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 996 | 11,235 | 25.39% |
| GOOG240628C00190000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 231 | 1,107 | 22.61% |
| GOOG240705C00190000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 0.45 | 0.42 | 0.49 | +0.05 | +12.50% | 316 | 3,400 | 21.83% |
| GOOG240712C00190000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.79 | 0.75 | 0.81 | +0.14 | +21.54% | 132 | 414 | 21.88% |
| GOOG240719C00190000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 1.12 | 1.13 | 1.22 | +0.16 | +16.67% | 579 | 5,459 | 22.47% |
| GOOG240726C00190000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 2.89 | 2.02 | 3.80 | +0.29 | +11.15% | 181 | 247 | 33.97% |
| GOOG240802C00190000 | 2024-06-14 3:25PM EDT | 2024-08-02 | 3.32 | 3.10 | 5.00 | -0.03 | -0.90% | 149 | 1 | 36.55% |
| GOOG240816C00190000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 4.05 | 4.05 | 4.60 | +0.35 | +9.46% | 268 | 2,458 | 30.66% |
| GOOG240920C00190000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 5.75 | 5.75 | 6.30 | +0.25 | +4.55% | 109 | 10,107 | 29.51% |
| GOOG241018C00190000 | 2024-06-14 10:58AM EDT | 2024-10-18 | 7.20 | 7.10 | 7.25 | +0.30 | +4.35% | 11 | 698 | 28.39% |
| GOOG241115C00190000 | 2024-06-14 9:32AM EDT | 2024-11-15 | 8.60 | 9.30 | 9.65 | -0.65 | -7.03% | 24 | 981 | 31.04% |
| GOOG241220C00190000 | 2024-06-14 1:32PM EDT | 2024-12-20 | 10.77 | 10.80 | 11.00 | +0.12 | +1.13% | 7 | 2,080 | 30.70% |
| GOOG250117C00190000 | 2024-06-14 2:50PM EDT | 2025-01-17 | 11.80 | 11.90 | 12.20 | +0.40 | +3.51% | 19 | 5,328 | 30.86% |
| GOOG250321C00190000 | 2024-06-13 3:06PM EDT | 2025-03-21 | 14.78 | 13.90 | 15.05 | 0.00 | - | 2 | 255 | 31.76% |
| GOOG250620C00190000 | 2024-06-14 2:53PM EDT | 2025-06-20 | 18.50 | 16.00 | 20.00 | +0.55 | +3.06% | 1 | 1,711 | 34.50% |
| GOOG251219C00190000 | 2024-06-14 9:54AM EDT | 2025-12-19 | 24.34 | 24.40 | 26.45 | -1.09 | -4.29% | 6 | 370 | 35.62% |
| GOOG260116C00190000 | 2024-06-14 12:06PM EDT | 2026-01-16 | 26.75 | 24.95 | 28.35 | +0.99 | +3.84% | 58 | 1,266 | 36.87% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00190000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 11.90 | 10.30 | 12.85 | -0.25 | -2.06% | 29 | 7 | 53.52% |
| GOOG240628P00190000 | 2024-06-12 1:53PM EDT | 2024-06-28 | 11.44 | 11.40 | 11.90 | 0.00 | - | 4 | 5 | 23.24% |
| GOOG240705P00190000 | 2024-06-13 10:48AM EDT | 2024-07-05 | 12.04 | 11.15 | 12.25 | 0.00 | - | 1 | 1 | 23.39% |
| GOOG240712P00190000 | 2024-06-12 12:43PM EDT | 2024-07-12 | 12.18 | 11.35 | 13.15 | 0.00 | - | 7 | 8 | 27.44% |
| GOOG240719P00190000 | 2024-06-14 2:33PM EDT | 2024-07-19 | 12.57 | 9.85 | 12.90 | +0.14 | +1.13% | 12 | 138 | 22.83% |
| GOOG240726P00190000 | 2024-06-13 10:33AM EDT | 2024-07-26 | 13.27 | 11.00 | 15.25 | 0.00 | - | 10 | 10 | 33.12% |
| GOOG240816P00190000 | 2024-06-13 3:44PM EDT | 2024-08-16 | 14.40 | 13.45 | 14.30 | -0.30 | -2.04% | 1 | 309 | 23.15% |
| GOOG240920P00190000 | 2024-06-04 10:23AM EDT | 2024-09-20 | 19.00 | 14.45 | 16.20 | 0.00 | - | 8 | 51 | 24.44% |
| GOOG241018P00190000 | 2024-06-13 12:45PM EDT | 2024-10-18 | 16.30 | 15.25 | 16.85 | 0.00 | - | 1 | 18 | 23.24% |
| GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 17.55 | 16.55 | 18.30 | 0.00 | - | 12 | 12 | 24.36% |
| GOOG241220P00190000 | 2024-06-13 11:41AM EDT | 2024-12-20 | 18.41 | 17.80 | 18.40 | 0.00 | - | 3 | 40 | 22.18% |
| GOOG250117P00190000 | 2024-06-13 11:41AM EDT | 2025-01-17 | 18.95 | 17.75 | 18.95 | 0.00 | - | 4 | 99 | 21.75% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 21.10 | 25.50 | 0.00 | - | 9 | 7 | 29.88% |
| GOOG250620P00190000 | 2024-06-14 11:39AM EDT | 2025-06-20 | 22.35 | 19.50 | 22.70 | +0.05 | +0.22% | 4 | 37 | 22.00% |
| GOOG251219P00190000 | 2024-06-07 3:45PM EDT | 2025-12-19 | 26.80 | 23.00 | 27.35 | 0.00 | - | 1 | 6 | 23.38% |
| GOOG260116P00190000 | 2024-06-13 11:48AM EDT | 2026-01-16 | 26.67 | 25.65 | 28.00 | 0.00 | - | 1 | 61 | 23.53% |
© 2024 Yahoo. All rights reserved.