Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00205000 | 2024-06-12 10:03AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,563 | 45.31% |
| GOOG240628C00205000 | 2024-06-11 3:03PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 31 | 33.59% |
| GOOG240705C00205000 | 2024-06-07 1:52PM EDT | 2024-07-05 | 0.09 | 0.03 | 0.08 | 0.00 | - | 3 | 3 | 28.22% |
| GOOG240712C00205000 | 2024-06-11 2:48PM EDT | 2024-07-12 | 0.12 | 0.01 | 0.15 | 0.00 | - | 4 | 16 | 26.76% |
| GOOG240719C00205000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.18 | 0.14 | 0.18 | 0.00 | - | 4 | 1,300 | 24.61% |
| GOOG240726C00205000 | 2024-06-13 11:05AM EDT | 2024-07-26 | 0.72 | 0.51 | 1.11 | -0.06 | -7.69% | 1 | 62 | 33.50% |
| GOOG240816C00205000 | 2024-06-14 1:03PM EDT | 2024-08-16 | 1.17 | 1.18 | 1.31 | +0.10 | +9.35% | 62 | 318 | 28.57% |
| GOOG240920C00205000 | 2024-06-14 12:42PM EDT | 2024-09-20 | 2.23 | 2.19 | 2.36 | +0.08 | +3.72% | 12 | 4,419 | 27.60% |
| GOOG241018C00205000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 3.19 | 3.15 | 3.25 | +0.31 | +10.76% | 16 | 401 | 27.37% |
| GOOG241115C00205000 | 2024-06-14 3:22PM EDT | 2024-11-15 | 4.90 | 4.85 | 5.05 | +0.15 | +3.16% | 56 | 121 | 29.74% |
| GOOG241220C00205000 | 2024-06-14 2:50PM EDT | 2024-12-20 | 6.00 | 5.50 | 6.20 | +0.15 | +2.56% | 36 | 504 | 29.51% |
| GOOG250117C00205000 | 2024-06-14 11:38AM EDT | 2025-01-17 | 7.15 | 7.00 | 7.35 | +0.03 | +0.42% | 1 | 654 | 29.93% |
| GOOG250321C00205000 | 2024-06-12 1:23PM EDT | 2025-03-21 | 9.77 | 8.80 | 9.90 | 0.00 | - | 7 | 235 | 30.84% |
| GOOG250620C00205000 | 2024-06-14 11:25AM EDT | 2025-06-20 | 13.10 | 11.80 | 13.45 | +0.10 | +0.77% | 79 | 1,638 | 32.00% |
| GOOG251219C00205000 | 2024-06-05 9:33AM EDT | 2025-12-19 | 19.00 | 17.00 | 20.45 | 0.00 | - | 10 | 201 | 34.35% |
| GOOG260116C00205000 | 2024-06-14 9:37AM EDT | 2026-01-16 | 20.15 | 18.95 | 22.25 | -0.13 | -0.64% | 19 | 700 | 35.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 29.80 | 24.60 | 28.90 | 0.00 | - | 2 | 0 | 54.88% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 2024-07-05 | 27.00 | 24.60 | 29.00 | 0.00 | - | 2 | 0 | 60.89% |
| GOOG240719P00205000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 27.15 | 24.60 | 29.00 | +0.15 | +0.56% | 1 | 0 | 46.70% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 35.70 | 29.35 | 30.05 | 0.00 | - | 1 | 9 | 27.94% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 29.60 | 32.50 | 0.00 | - | 30 | 30 | 31.89% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 37.63% |
| GOOG250117P00205000 | 2024-06-04 10:41AM EDT | 2025-01-17 | 32.40 | 27.60 | 30.85 | 0.00 | - | 110 | 149 | 23.17% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 25.39% |
| GOOG250620P00205000 | 2024-06-04 10:38AM EDT | 2025-06-20 | 35.10 | 29.00 | 33.70 | 0.00 | - | 50 | 50 | 22.46% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 40.85 | 31.50 | 35.40 | 0.00 | - | 2 | 5 | 20.56% |
| GOOG260116P00205000 | 2024-06-13 3:47PM EDT | 2026-01-16 | 35.75 | 32.50 | 37.50 | 0.00 | - | 3 | 18 | 22.57% |
© 2024 Yahoo. All rights reserved.