Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00210000 | 2024-06-13 9:57AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 2 | 638 | 52.73% |
| GOOG240628C00210000 | 2024-06-10 3:25PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.05 | 0.00 | - | 37 | 25 | 37.50% |
| GOOG240705C00210000 | 2024-06-12 2:01PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 7 | 43.80% |
| GOOG240712C00210000 | 2024-06-12 1:50PM EDT | 2024-07-12 | 0.08 | 0.02 | 0.11 | 0.00 | - | - | 1 | 29.10% |
| GOOG240719C00210000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 54 | 288 | 26.61% |
| GOOG240726C00210000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.40 | 0.35 | 0.52 | -0.16 | -28.57% | 14 | 76 | 31.28% |
| GOOG240816C00210000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 0.80 | 0.77 | 0.82 | +0.08 | +11.11% | 20 | 933 | 28.24% |
| GOOG240920C00210000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 1.60 | 1.56 | 1.71 | +0.08 | +5.26% | 3 | 1,021 | 27.56% |
| GOOG241018C00210000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 2.34 | 2.33 | 2.46 | +0.05 | +2.18% | 19 | 700 | 27.27% |
| GOOG241115C00210000 | 2024-06-13 11:02AM EDT | 2024-11-15 | 3.80 | 3.85 | 4.00 | 0.00 | - | 1 | 301 | 29.44% |
| GOOG241220C00210000 | 2024-06-14 2:49PM EDT | 2024-12-20 | 4.87 | 4.90 | 5.05 | +0.12 | +2.53% | 10 | 2,655 | 29.21% |
| GOOG250117C00210000 | 2024-06-14 1:19PM EDT | 2025-01-17 | 5.75 | 5.80 | 6.40 | +0.09 | +1.59% | 30 | 4,551 | 30.26% |
| GOOG250321C00210000 | 2024-06-14 11:48AM EDT | 2025-03-21 | 8.10 | 8.05 | 8.45 | +0.60 | +8.00% | 11 | 1,128 | 30.42% |
| GOOG250620C00210000 | 2024-06-14 1:57PM EDT | 2025-06-20 | 11.40 | 10.50 | 11.65 | -0.10 | -0.87% | 677 | 5,080 | 31.29% |
| GOOG251219C00210000 | 2024-06-03 12:41PM EDT | 2025-12-19 | 16.12 | 16.10 | 19.25 | 0.00 | - | 5 | 1,154 | 34.60% |
| GOOG260116C00210000 | 2024-06-13 3:55PM EDT | 2026-01-16 | 18.30 | 18.05 | 19.75 | 0.00 | - | 5 | 1,361 | 34.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 430.57% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 85.96% |
| GOOG240920P00210000 | 2024-06-13 10:20AM EDT | 2024-09-20 | 31.78 | 29.65 | 34.00 | 0.00 | - | 1 | 0 | 30.60% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG241115P00210000 | 2024-06-14 11:30AM EDT | 2024-11-15 | 32.30 | 30.20 | 34.85 | +0.90 | +2.87% | 5 | 38 | 27.13% |
| GOOG241220P00210000 | 2024-06-04 10:33AM EDT | 2024-12-20 | 36.75 | 30.50 | 34.35 | 0.00 | - | 5 | 18 | 23.05% |
| GOOG250117P00210000 | 2024-06-12 12:22PM EDT | 2025-01-17 | 33.19 | 31.05 | 35.50 | 0.00 | - | 7 | 107 | 24.49% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 40.98 | 31.55 | 34.95 | 0.00 | - | 2 | 1 | 20.33% |
| GOOG251219P00210000 | 2024-06-05 12:10PM EDT | 2025-12-19 | 40.00 | 35.55 | 40.00 | 0.00 | - | 1 | 9 | 21.56% |
| GOOG260116P00210000 | 2024-06-03 2:34PM EDT | 2026-01-16 | 41.91 | 36.00 | 41.00 | 0.00 | - | 1 | 14 | 22.27% |
© 2024 Yahoo. All rights reserved.