Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00195000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 88 | 13,168 | 30.86% |
| GOOG240628C00195000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 22 | 744 | 25.00% |
| GOOG240705C00195000 | 2024-06-14 12:13PM EDT | 2024-07-05 | 0.17 | 0.13 | 0.17 | 0.00 | - | 9 | 3,459 | 22.17% |
| GOOG240712C00195000 | 2024-06-14 11:22AM EDT | 2024-07-12 | 0.41 | 0.30 | 0.35 | +0.07 | +20.59% | 6 | 303 | 22.22% |
| GOOG240719C00195000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.56 | 0.39 | 0.58 | +0.08 | +16.67% | 562 | 3,297 | 22.44% |
| GOOG240726C00195000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 1.84 | 0.86 | 1.92 | -0.10 | -5.15% | 38 | 33 | 29.94% |
| GOOG240816C00195000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 2.72 | 2.76 | 3.25 | +0.17 | +6.67% | 188 | 1,307 | 30.31% |
| GOOG240920C00195000 | 2024-06-14 1:05PM EDT | 2024-09-20 | 4.30 | 4.25 | 4.40 | +0.45 | +11.69% | 31 | 2,127 | 27.98% |
| GOOG241018C00195000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 5.50 | 5.50 | 5.65 | +0.30 | +5.77% | 44 | 703 | 28.05% |
| GOOG241115C00195000 | 2024-06-14 10:28AM EDT | 2024-11-15 | 7.40 | 7.10 | 7.80 | 0.00 | - | 8 | 561 | 30.42% |
| GOOG241220C00195000 | 2024-06-14 10:08AM EDT | 2024-12-20 | 8.85 | 8.95 | 9.15 | +0.05 | +0.57% | 1 | 930 | 30.23% |
| GOOG250117C00195000 | 2024-06-14 11:50AM EDT | 2025-01-17 | 10.06 | 9.85 | 10.35 | +0.16 | +1.62% | 4 | 1,645 | 30.48% |
| GOOG250321C00195000 | 2024-06-14 12:59PM EDT | 2025-03-21 | 12.80 | 11.95 | 13.05 | -0.20 | -1.54% | 14 | 168 | 31.27% |
| GOOG250620C00195000 | 2024-06-14 1:18PM EDT | 2025-06-20 | 16.33 | 14.00 | 16.80 | -0.32 | -1.92% | 4 | 1,366 | 32.44% |
| GOOG251219C00195000 | 2024-06-12 10:08AM EDT | 2025-12-19 | 24.08 | 21.15 | 25.40 | 0.00 | - | 1 | 367 | 36.40% |
| GOOG260116C00195000 | 2024-06-14 9:54AM EDT | 2026-01-16 | 23.06 | 21.75 | 26.35 | -1.16 | -4.79% | 6 | 849 | 36.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00195000 | 2024-05-24 10:47AM EDT | 2024-06-21 | 18.55 | 15.30 | 17.85 | 0.00 | - | 2 | 0 | 66.63% |
| GOOG240628P00195000 | 2024-06-10 10:27AM EDT | 2024-06-28 | 19.99 | 16.25 | 16.80 | 0.00 | - | 34 | 2 | 27.54% |
| GOOG240705P00195000 | 2024-06-13 10:48AM EDT | 2024-07-05 | 16.89 | 16.35 | 16.90 | 0.00 | - | 1 | 1 | 24.39% |
| GOOG240712P00195000 | 2024-06-12 11:49AM EDT | 2024-07-12 | 16.41 | 15.90 | 17.15 | 0.00 | - | - | 6 | 24.49% |
| GOOG240719P00195000 | 2024-06-12 11:19AM EDT | 2024-07-19 | 15.95 | 14.65 | 19.00 | 0.00 | - | 5 | 4 | 35.74% |
| GOOG240816P00195000 | 2024-06-05 3:11PM EDT | 2024-08-16 | 20.00 | 16.85 | 18.15 | 0.00 | - | 4 | 30 | 22.36% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 2024-09-20 | 20.15 | 17.70 | 20.10 | 0.00 | - | 5 | 20 | 24.98% |
| GOOG241018P00195000 | 2024-06-13 12:45PM EDT | 2024-10-18 | 19.86 | 18.50 | 20.60 | 0.00 | - | 1 | 48 | 23.45% |
| GOOG241115P00195000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 22.25 | 19.95 | 20.90 | 0.00 | - | 7 | 9 | 21.97% |
| GOOG241220P00195000 | 2024-05-28 9:33AM EDT | 2024-12-20 | 21.90 | 20.60 | 21.60 | 0.00 | - | 6 | 251 | 21.39% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 35.04% |
| GOOG250321P00195000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 26.62 | 22.85 | 25.60 | 0.00 | - | - | 2 | 24.53% |
| GOOG250620P00195000 | 2024-06-04 3:23PM EDT | 2025-06-20 | 27.69 | 22.50 | 26.85 | 0.00 | - | 6 | 34 | 23.13% |
| GOOG251219P00195000 | 2024-06-14 3:29PM EDT | 2025-12-19 | 28.63 | 26.10 | 29.90 | -1.72 | -5.67% | 2 | 4 | 22.52% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 30.10 | 31.50 | 0.00 | - | 24 | 38 | 23.78% |
© 2024 Yahoo. All rights reserved.