Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00215000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 105 | 59.38% |
| GOOG240628C00215000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 25 | 42.19% |
| GOOG240705C00215000 | 2024-06-10 2:04PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 43.46% |
| GOOG240712C00215000 | 2024-06-05 2:20PM EDT | 2024-07-12 | 0.08 | 0.02 | 0.30 | 0.00 | - | - | 1 | 38.38% |
| GOOG240719C00215000 | 2024-06-10 12:45PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 10 | 345 | 28.61% |
| GOOG240726C00215000 | 2024-06-12 12:49PM EDT | 2024-07-26 | 0.56 | 0.13 | 0.49 | 0.00 | - | - | 7 | 34.25% |
| GOOG240802C00215000 | 2024-06-13 10:09AM EDT | 2024-08-02 | 0.65 | 0.00 | 2.49 | 0.00 | - | 1 | 1 | 48.18% |
| GOOG240816C00215000 | 2024-06-14 10:16AM EDT | 2024-08-16 | 0.51 | 0.51 | 0.55 | -0.02 | -3.77% | 1 | 52 | 28.54% |
| GOOG240920C00215000 | 2024-06-14 3:35PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.24 | +0.05 | +4.67% | 1 | 1,347 | 27.64% |
| GOOG241220C00215000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 4.05 | 3.95 | 4.20 | +0.25 | +6.58% | 4 | 226 | 29.27% |
| GOOG250117C00215000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 4.80 | 4.80 | 4.95 | +0.07 | +1.48% | 3 | 458 | 29.12% |
| GOOG250620C00215000 | 2024-06-14 12:52PM EDT | 2025-06-20 | 10.10 | 7.95 | 10.60 | -0.50 | -4.72% | 507 | 790 | 31.50% |
| GOOG251219C00215000 | 2024-06-13 9:58AM EDT | 2025-12-19 | 15.70 | 13.50 | 17.35 | 0.00 | - | 3 | 147 | 33.94% |
| GOOG260116C00215000 | 2024-06-14 1:03PM EDT | 2026-01-16 | 16.94 | 16.25 | 17.80 | -0.16 | -0.94% | 56 | 424 | 33.62% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00215000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 46.02 | 36.00 | 40.50 | 0.00 | - | - | 0 | 119.60% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 2024-06-28 | 37.12 | 34.60 | 38.95 | 0.00 | - | 1 | 0 | 90.53% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 133.10% |
| GOOG241220P00215000 | 2024-05-20 9:53AM EDT | 2024-12-20 | 36.20 | 35.05 | 39.50 | 0.00 | - | - | 6 | 25.55% |
| GOOG250117P00215000 | 2024-06-04 10:40AM EDT | 2025-01-17 | 41.15 | 36.95 | 40.00 | 0.00 | - | 36 | 47 | 25.21% |
| GOOG250620P00215000 | 2024-06-04 10:38AM EDT | 2025-06-20 | 42.95 | 36.50 | 41.20 | 0.00 | - | 54 | 54 | 21.59% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 2025-12-19 | 41.01 | 39.00 | 43.50 | 0.00 | - | 1 | 3 | 20.98% |
© 2024 Yahoo. All rights reserved.