Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00070000 | 2024-06-13 3:39PM EDT | 2024-06-21 | 108.17 | 107.20 | 109.80 | +0.51 | +0.47% | 1 | 23 | 307.81% |
| GOOG240719C00070000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 103.19 | 106.70 | 110.85 | 0.00 | - | 10 | 13 | 151.56% |
| GOOG240920C00070000 | 2024-06-04 11:24AM EDT | 2024-09-20 | 105.40 | 107.00 | 111.40 | 0.00 | - | 4 | 470 | 101.27% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 101.42% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 108.80 | 109.60 | 0.00 | - | 10 | 2 | 80.62% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 106.95 | 108.00 | 112.30 | 0.00 | - | 1 | 17 | 84.86% |
| GOOG250117C00070000 | 2024-05-22 3:32PM EDT | 2025-01-17 | 110.00 | 108.00 | 112.55 | 0.00 | - | 1 | 886 | 80.40% |
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 2025-03-21 | 111.00 | 108.50 | 113.30 | 0.00 | - | 1 | 7 | 75.65% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 54.94% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 2025-12-19 | 108.75 | 110.50 | 115.50 | 0.00 | - | 1 | 67 | 63.29% |
| GOOG260116C00070000 | 2024-05-21 9:52AM EDT | 2026-01-16 | 113.75 | 111.00 | 115.50 | 0.00 | - | 1 | 178 | 62.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.43 | 0.00 | - | 2 | 5,391 | 328.91% |
| GOOG240719P00070000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 19 | 74 | 113.28% |
| GOOG240920P00070000 | 2024-05-31 1:17PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.10 | 0.00 | - | 4 | 3,521 | 69.92% |
| GOOG241018P00070000 | 2024-06-05 10:46AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 61 | 58.98% |
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 115 | 55.27% |
| GOOG241220P00070000 | 2024-06-13 12:30PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,100 | 51.56% |
| GOOG250117P00070000 | 2024-05-29 9:31AM EDT | 2025-01-17 | 0.01 | 0.01 | 0.24 | 0.00 | - | 41 | 3,310 | 51.07% |
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 0.10 | 0.08 | 2.24 | 0.00 | - | 2 | 374 | 63.68% |
| GOOG250620P00070000 | 2024-06-12 10:38AM EDT | 2025-06-20 | 0.34 | 0.01 | 0.70 | 0.00 | - | 2 | 1,329 | 50.32% |
| GOOG251219P00070000 | 2024-05-31 9:45AM EDT | 2025-12-19 | 1.02 | 0.37 | 1.89 | 0.00 | - | 500 | 1,356 | 50.23% |
| GOOG260116P00070000 | 2024-06-11 10:56AM EDT | 2026-01-16 | 0.65 | 0.52 | 2.12 | 0.00 | - | 2 | 2,544 | 50.32% |
© 2024 Yahoo. All rights reserved.