Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00090000 | 2024-06-12 1:45PM EDT | 2024-06-21 | 88.50 | 87.20 | 88.60 | 0.00 | - | 2 | 10,197 | 248.83% |
| GOOG240628C00090000 | 2024-06-10 11:00AM EDT | 2024-06-28 | 85.07 | 86.50 | 90.60 | 0.00 | - | 1 | 2 | 163.48% |
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 2024-07-05 | 88.30 | 86.95 | 90.50 | -1.00 | -1.12% | 5 | 1 | 145.51% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 84.27 | 86.60 | 90.95 | 0.00 | - | 1 | 9 | 113.97% |
| GOOG240816C00090000 | 2024-06-07 9:50AM EDT | 2024-08-16 | 89.44 | 88.00 | 90.65 | 0.00 | - | 1 | 9 | 98.34% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 86.00 | 90.30 | 0.00 | - | 1 | 917 | 91.58% |
| GOOG241018C00090000 | 2024-06-04 11:20AM EDT | 2024-10-18 | 85.97 | 87.55 | 92.15 | 0.00 | - | 1 | 5 | 75.90% |
| GOOG241115C00090000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 89.26 | 88.00 | 92.60 | 0.00 | - | 11 | 36 | 72.90% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 89.66 | 88.50 | 92.95 | 0.00 | - | 12 | 177 | 69.04% |
| GOOG250117C00090000 | 2024-06-12 3:02PM EDT | 2025-01-17 | 91.95 | 89.05 | 93.35 | 0.00 | - | 1 | 1,395 | 67.53% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 87.55 | 92.50 | 0.00 | - | 30 | 14 | 52.06% |
| GOOG250620C00090000 | 2024-06-13 10:31AM EDT | 2025-06-20 | 93.16 | 90.50 | 95.50 | 0.00 | - | 4 | 583 | 59.39% |
| GOOG251219C00090000 | 2024-06-10 10:26AM EDT | 2025-12-19 | 92.00 | 92.50 | 97.50 | 0.00 | - | 2 | 452 | 54.66% |
| GOOG260116C00090000 | 2024-06-05 11:19AM EDT | 2026-01-16 | 95.00 | 93.00 | 98.00 | 0.00 | - | 4 | 232 | 54.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00090000 | 2024-06-10 10:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,272 | 192.19% |
| GOOG240719P00090000 | 2024-05-20 2:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 167 | 84.38% |
| GOOG240726P00090000 | 2024-06-14 1:15PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.42 | +0.04 | +30.77% | 2 | 3 | 94.04% |
| GOOG240816P00090000 | 2024-06-14 12:48PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 16 | 60.94% |
| GOOG240920P00090000 | 2024-06-13 3:06PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.10 | 0.00 | - | 5 | 1,387 | 53.13% |
| GOOG241018P00090000 | 2024-05-29 2:54PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 78 | 48.83% |
| GOOG241115P00090000 | 2024-06-12 11:30AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.21 | 0.00 | - | 12 | 94 | 48.68% |
| GOOG241220P00090000 | 2024-06-14 1:00PM EDT | 2024-12-20 | 0.16 | 0.08 | 0.26 | -0.02 | -11.11% | 2 | 1,493 | 45.26% |
| GOOG250117P00090000 | 2024-06-12 2:34PM EDT | 2025-01-17 | 0.20 | 0.10 | 0.30 | 0.00 | - | 405 | 7,162 | 43.16% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 50.51% |
| GOOG250620P00090000 | 2024-05-28 11:26AM EDT | 2025-06-20 | 0.72 | 0.15 | 1.40 | 0.00 | - | 1 | 1,017 | 43.60% |
| GOOG251219P00090000 | 2024-06-07 2:49PM EDT | 2025-12-19 | 1.40 | 0.25 | 2.48 | 0.00 | - | 1 | 1,192 | 40.85% |
| GOOG260116P00090000 | 2024-05-31 9:42AM EDT | 2026-01-16 | 1.55 | 0.61 | 2.57 | 0.00 | - | 740 | 984 | 40.22% |
© 2024 Yahoo. All rights reserved.