Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00085000 | 2024-05-24 2:03PM EDT | 2024-06-21 | 92.23 | 92.20 | 94.80 | 0.00 | - | 1 | 305 | 248.05% |
| GOOG240719C00085000 | 2024-06-07 9:30AM EDT | 2024-07-19 | 93.88 | 91.80 | 95.90 | 0.00 | - | 1 | 9 | 125.98% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 94.36% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00085000 | 2024-05-23 2:40PM EDT | 2024-11-15 | 92.39 | 93.00 | 97.45 | 0.00 | - | - | 2 | 77.38% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG250117C00085000 | 2024-06-12 3:02PM EDT | 2025-01-17 | 96.72 | 93.50 | 97.95 | 0.00 | - | 1 | 1,211 | 68.96% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-05-31 1:46PM EDT | 2025-06-20 | 91.20 | 95.50 | 100.00 | 0.00 | - | 1 | 47 | 62.39% |
| GOOG251219C00085000 | 2024-05-21 2:02PM EDT | 2025-12-19 | 100.43 | 97.00 | 102.00 | 0.00 | - | 1 | 77 | 56.79% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 2026-01-16 | 94.00 | 97.00 | 101.95 | 0.00 | - | 3 | 78 | 55.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00085000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,686 | 190.63% |
| GOOG240719P00085000 | 2024-05-29 9:39AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 64 | 102.73% |
| GOOG240920P00085000 | 2024-06-14 10:06AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 5 | 760 | 55.08% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241115P00085000 | 2024-05-29 3:01PM EDT | 2024-11-15 | 0.09 | 0.01 | 0.26 | 0.00 | - | 10 | 2 | 54.00% |
| GOOG241220P00085000 | 2024-06-03 12:32PM EDT | 2024-12-20 | 0.17 | 0.04 | 0.22 | 0.00 | - | 1 | 1,843 | 47.56% |
| GOOG250117P00085000 | 2024-06-10 10:50AM EDT | 2025-01-17 | 0.13 | 0.13 | 0.26 | 0.00 | - | 1 | 5,702 | 45.46% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 53.37% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 53.78% |
| GOOG251219P00085000 | 2024-06-13 11:38AM EDT | 2025-12-19 | 0.80 | 0.51 | 1.25 | 0.00 | - | 6 | 979 | 37.37% |
| GOOG260116P00085000 | 2024-06-13 12:03PM EDT | 2026-01-16 | 1.02 | 0.65 | 1.13 | +0.09 | +9.68% | 4 | 1,013 | 35.71% |
© 2024 Yahoo. All rights reserved.