Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00220000 | 2024-06-14 10:02AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 213 | 65.63% |
| GOOG240628C00220000 | 2024-06-04 9:43AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 21 | 45.31% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.26 | 0.00 | - | 7 | 7 | 47.75% |
| GOOG240712C00220000 | 2024-06-04 10:44AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 41.90% |
| GOOG240719C00220000 | 2024-06-10 12:45PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.08 | 0.00 | - | 7 | 680 | 30.66% |
| GOOG240816C00220000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.42 | +0.01 | +2.78% | 19 | 523 | 29.59% |
| GOOG240920C00220000 | 2024-06-14 9:34AM EDT | 2024-09-20 | 0.81 | 0.79 | 0.92 | +0.04 | +5.19% | 6 | 768 | 27.93% |
| GOOG241018C00220000 | 2024-06-12 1:49PM EDT | 2024-10-18 | 1.35 | 1.28 | 1.37 | 0.00 | - | 6 | 1,158 | 27.15% |
| GOOG241115C00220000 | 2024-06-13 10:34AM EDT | 2024-11-15 | 2.44 | 2.40 | 2.48 | 0.00 | - | 5 | 867 | 29.07% |
| GOOG241220C00220000 | 2024-06-14 3:33PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.35 | +0.10 | +3.17% | 81 | 556 | 28.93% |
| GOOG250117C00220000 | 2024-06-14 1:59PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | +0.05 | +1.27% | 2 | 970 | 28.99% |
| GOOG250321C00220000 | 2024-06-13 2:59PM EDT | 2025-03-21 | 6.03 | 5.95 | 6.85 | 0.00 | - | 51 | 470 | 31.25% |
| GOOG250620C00220000 | 2024-06-12 9:57AM EDT | 2025-06-20 | 10.60 | 6.75 | 10.90 | 0.00 | - | 2 | 1,673 | 33.66% |
| GOOG251219C00220000 | 2024-05-30 11:56AM EDT | 2025-12-19 | 13.61 | 12.50 | 15.55 | 0.00 | - | 8 | 767 | 33.26% |
| GOOG260116C00220000 | 2024-06-13 11:26AM EDT | 2026-01-16 | 15.56 | 14.80 | 16.85 | 0.00 | - | 2 | 716 | 33.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 2024-06-28 | 48.70 | 39.60 | 43.90 | 0.00 | - | 10 | 0 | 52.54% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00220000 | 2024-06-07 11:17AM EDT | 2024-11-15 | 42.27 | 39.60 | 44.00 | 0.00 | - | 7 | 0 | 28.70% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 49.34% |
| GOOG250117P00220000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 42.10 | 39.85 | 44.50 | -3.89 | -8.46% | 3 | 167 | 25.67% |
| GOOG250321P00220000 | 2024-06-14 12:48PM EDT | 2025-03-21 | 42.30 | 40.60 | 43.35 | -4.25 | -9.13% | 2 | 67 | 19.37% |
| GOOG250620P00220000 | 2024-06-04 10:40AM EDT | 2025-06-20 | 47.05 | 40.50 | 45.05 | 0.00 | - | 55 | 55 | 20.81% |
| GOOG260116P00220000 | 2024-06-12 9:41AM EDT | 2026-01-16 | 43.59 | 43.00 | 48.00 | 0.00 | - | 10 | 20 | 21.06% |
© 2024 Yahoo. All rights reserved.