Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00075000 | 2024-06-11 11:23AM EDT | 2024-06-21 | 101.11 | 102.20 | 104.80 | 0.00 | - | 20 | 27 | 286.72% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240920C00075000 | 2024-05-29 3:02PM EDT | 2024-09-20 | 103.45 | 102.00 | 106.50 | 0.00 | - | 2 | 155 | 95.51% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 2024-10-18 | 92.67 | 98.10 | 102.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 2024-11-15 | 94.90 | 98.00 | 102.30 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00075000 | 2024-05-30 12:46PM EDT | 2024-12-20 | 101.27 | 103.00 | 107.45 | 0.00 | - | 1 | 26 | 80.01% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 98.45 | 102.70 | 103.55 | 0.00 | - | 2 | 732 | 49.71% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 0.00% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 2025-12-19 | 103.50 | 106.00 | 110.50 | 0.00 | - | 1 | 28 | 60.18% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 2026-01-16 | 105.75 | 106.50 | 111.00 | 0.00 | - | 1 | 367 | 60.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00075000 | 2024-06-04 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,365 | 206.25% |
| GOOG240719P00075000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 26 | 117.97% |
| GOOG240920P00075000 | 2024-05-29 3:54PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 2,168 | 61.72% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 60.16% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 16 | 52.73% |
| GOOG241220P00075000 | 2024-05-30 11:14AM EDT | 2024-12-20 | 0.07 | 0.00 | 0.18 | 0.00 | - | 4 | 794 | 53.42% |
| GOOG250117P00075000 | 2024-06-04 1:50PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.26 | 0.00 | - | 10 | 5,223 | 52.44% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 2025-03-21 | 0.12 | 0.11 | 2.28 | 0.00 | - | 1 | 647 | 59.79% |
| GOOG250620P00075000 | 2024-05-23 12:16PM EDT | 2025-06-20 | 0.44 | 0.00 | 2.40 | 0.00 | - | 2 | 1,225 | 51.97% |
| GOOG251219P00075000 | 2024-05-31 9:52AM EDT | 2025-12-19 | 0.95 | 0.50 | 1.25 | 0.00 | - | 10 | 415 | 42.91% |
| GOOG260116P00075000 | 2024-06-12 11:10AM EDT | 2026-01-16 | 0.87 | 0.42 | 2.43 | 0.00 | - | 400 | 1,066 | 48.58% |
© 2024 Yahoo. All rights reserved.