Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00080000 | 2024-06-10 3:07PM EDT | 2024-06-21 | 96.93 | 97.20 | 99.80 | 0.00 | - | 1 | 304 | 266.80% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 94.65 | 99.05 | 0.00 | - | 1 | 4 | 143.55% |
| GOOG240920C00080000 | 2024-06-05 1:47PM EDT | 2024-09-20 | 97.35 | 97.00 | 101.55 | 0.00 | - | 1 | 509 | 89.55% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 2024-10-18 | 96.66 | 97.50 | 101.90 | 0.00 | - | 1 | 2 | 85.21% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG250117C00080000 | 2024-05-31 3:35PM EDT | 2025-01-17 | 95.49 | 98.50 | 102.85 | 0.00 | - | 2 | 1,545 | 73.41% |
| GOOG250321C00080000 | 2024-05-31 9:50AM EDT | 2025-03-21 | 96.07 | 99.00 | 103.80 | 0.00 | - | 1 | 28 | 69.23% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 94.61 | 97.50 | 102.50 | 0.00 | - | 2 | 128 | 51.71% |
| GOOG251219C00080000 | 2024-06-12 11:25AM EDT | 2025-12-19 | 105.12 | 101.50 | 106.50 | 0.00 | - | 1 | 317 | 58.94% |
| GOOG260116C00080000 | 2024-06-07 3:14PM EDT | 2026-01-16 | 103.25 | 102.00 | 107.00 | 0.00 | - | 10 | 235 | 59.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00080000 | 2024-06-03 1:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,762 | 212.50% |
| GOOG240719P00080000 | 2024-06-11 10:12AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 141 | 98.05% |
| GOOG240920P00080000 | 2024-06-14 1:00PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.07 | +0.05 | +166.67% | 2 | 1,418 | 57.23% |
| GOOG241018P00080000 | 2024-06-05 10:45AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 129 | 52.34% |
| GOOG241115P00080000 | 2024-05-24 10:42AM EDT | 2024-11-15 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 53.81% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.01 | 0.17 | 0.00 | - | 6 | 760 | 49.37% |
| GOOG250117P00080000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 0.15 | 0.03 | 0.32 | 0.00 | - | 1 | 6,050 | 50.34% |
| GOOG250321P00080000 | 2024-06-14 12:05PM EDT | 2025-03-21 | 0.01 | 0.00 | 0.37 | -0.51 | -98.08% | 2 | 318 | 45.31% |
| GOOG250620P00080000 | 2024-06-06 1:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 2.49 | 0.00 | - | 6 | 802 | 57.20% |
| GOOG251219P00080000 | 2024-06-11 11:33AM EDT | 2025-12-19 | 0.90 | 0.63 | 1.15 | 0.00 | - | 3 | 1,242 | 39.37% |
| GOOG260116P00080000 | 2024-06-11 11:33AM EDT | 2026-01-16 | 1.05 | 0.80 | 1.32 | 0.00 | - | 2 | 1,248 | 39.51% |
© 2024 Yahoo. All rights reserved.