Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00200000 | 2024-06-14 1:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 168 | 11,874 | 38.28% |
| GOOG240628C00200000 | 2024-06-14 2:25PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 105 | 702 | 29.10% |
| GOOG240705C00200000 | 2024-06-14 10:47AM EDT | 2024-07-05 | 0.09 | 0.06 | 0.12 | 0.00 | - | 103 | 246 | 25.54% |
| GOOG240712C00200000 | 2024-06-13 12:02PM EDT | 2024-07-12 | 0.17 | 0.09 | 0.21 | 0.00 | - | 5 | 95 | 24.27% |
| GOOG240719C00200000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.32 | +0.01 | +3.85% | 2,003 | 5,807 | 23.54% |
| GOOG240726C00200000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 1.12 | 1.02 | 1.32 | +0.12 | +12.00% | 50 | 38 | 30.85% |
| GOOG240816C00200000 | 2024-06-14 1:48PM EDT | 2024-08-16 | 1.82 | 1.77 | 1.99 | +0.07 | +4.00% | 84 | 3,698 | 28.76% |
| GOOG240920C00200000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 3.05 | 3.10 | 3.20 | +0.23 | +8.16% | 30 | 3,832 | 27.59% |
| GOOG241018C00200000 | 2024-06-13 3:13PM EDT | 2024-10-18 | 4.29 | 4.10 | 4.30 | +0.19 | +4.63% | 7 | 1,166 | 27.63% |
| GOOG241115C00200000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 6.15 | 6.10 | 6.25 | +0.35 | +6.03% | 20 | 434 | 29.92% |
| GOOG241220C00200000 | 2024-06-14 11:55AM EDT | 2024-12-20 | 7.45 | 7.25 | 7.55 | +0.40 | +5.67% | 38 | 2,641 | 29.82% |
| GOOG250117C00200000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.75 | +0.50 | +6.25% | 70 | 5,196 | 30.19% |
| GOOG250321C00200000 | 2024-06-14 10:27AM EDT | 2025-03-21 | 11.11 | 10.20 | 12.05 | +0.26 | +2.40% | 2 | 405 | 32.15% |
| GOOG250620C00200000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 14.60 | 12.75 | 15.85 | +0.30 | +2.10% | 13 | 2,832 | 33.35% |
| GOOG251219C00200000 | 2024-06-14 12:26PM EDT | 2025-12-19 | 21.48 | 20.30 | 22.00 | +0.38 | +1.80% | 1 | 500 | 34.38% |
| GOOG260116C00200000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 22.14 | 20.80 | 23.00 | +0.39 | +1.79% | 18 | 1,382 | 34.65% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00200000 | 2024-05-30 9:57AM EDT | 2024-06-21 | 24.10 | 20.50 | 21.80 | 0.00 | - | 2 | 0 | 49.51% |
| GOOG240705P00200000 | 2024-06-12 10:04AM EDT | 2024-07-05 | 20.11 | 21.20 | 22.15 | 0.00 | - | - | 0 | 34.23% |
| GOOG240719P00200000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 21.60 | 19.60 | 24.00 | -1.72 | -7.38% | 1 | 0 | 41.42% |
| GOOG240726P00200000 | 2024-06-11 3:25PM EDT | 2024-07-26 | 22.22 | 19.80 | 22.65 | 0.00 | - | 1 | 4 | 28.55% |
| GOOG240816P00200000 | 2024-06-11 3:35PM EDT | 2024-08-16 | 22.81 | 21.80 | 22.40 | 0.00 | - | 6 | 13 | 21.49% |
| GOOG240920P00200000 | 2024-06-12 9:40AM EDT | 2024-09-20 | 20.47 | 21.40 | 25.00 | 0.00 | - | 10 | 12 | 28.22% |
| GOOG241018P00200000 | 2024-05-31 10:33AM EDT | 2024-10-18 | 28.78 | 21.90 | 24.80 | 0.00 | - | 1 | 58 | 24.24% |
| GOOG241115P00200000 | 2024-06-10 11:42AM EDT | 2024-11-15 | 27.05 | 23.15 | 25.60 | 0.00 | - | 2 | 5 | 24.12% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 24.35 | 29.00 | 0.00 | - | 100 | 185 | 29.46% |
| GOOG250117P00200000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 25.63 | 24.65 | 26.85 | +0.18 | +0.71% | 22 | 163 | 23.04% |
| GOOG250321P00200000 | 2024-06-12 11:15AM EDT | 2025-03-21 | 26.05 | 24.00 | 27.80 | 0.00 | - | 2 | 23 | 22.03% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 30.35 | 25.50 | 29.75 | 0.00 | - | 5 | 7 | 22.15% |
| GOOG251219P00200000 | 2024-05-29 10:47AM EDT | 2025-12-19 | 32.20 | 29.00 | 33.50 | 0.00 | - | 1 | 34 | 22.68% |
| GOOG260116P00200000 | 2024-06-12 9:34AM EDT | 2026-01-16 | 29.60 | 29.50 | 34.50 | 0.00 | - | 1 | 46 | 23.27% |
© 2024 Yahoo. All rights reserved.