Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00095000 | 2024-06-07 11:48AM EDT | 2024-06-21 | 83.14 | 82.20 | 84.80 | -0.30 | -0.36% | 1 | 8,989 | 213.67% |
| GOOG240628C00095000 | 2024-06-10 11:00AM EDT | 2024-06-28 | 80.93 | 81.50 | 85.65 | 0.00 | - | 2 | 6 | 154.30% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 79.42 | 81.80 | 85.95 | 0.00 | - | 1 | 11 | 109.86% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 82.10 | 83.10 | 85.70 | 0.00 | - | 1 | 2 | 92.94% |
| GOOG240920C00095000 | 2024-06-11 9:49AM EDT | 2024-09-20 | 83.00 | 82.50 | 86.80 | 0.00 | - | 3 | 1,678 | 77.76% |
| GOOG241018C00095000 | 2024-05-24 11:16AM EDT | 2024-10-18 | 83.86 | 82.55 | 87.25 | 0.00 | - | 2 | 2 | 71.24% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 2024-11-15 | 84.27 | 83.10 | 87.75 | 0.00 | - | 3 | 6 | 69.02% |
| GOOG241220C00095000 | 2024-06-14 10:48AM EDT | 2024-12-20 | 85.67 | 83.50 | 88.10 | +2.57 | +3.09% | 1 | 683 | 64.94% |
| GOOG250117C00095000 | 2024-06-12 9:33AM EDT | 2025-01-17 | 90.00 | 84.00 | 88.55 | 0.00 | - | 36 | 1,693 | 63.50% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250620C00095000 | 2024-05-30 9:34AM EDT | 2025-06-20 | 86.00 | 86.00 | 91.00 | 0.00 | - | 1 | 131 | 57.40% |
| GOOG251219C00095000 | 2024-06-13 3:54PM EDT | 2025-12-19 | 89.45 | 88.50 | 93.50 | 0.00 | - | 12 | 246 | 53.88% |
| GOOG260116C00095000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 88.73 | 88.50 | 93.50 | 0.00 | - | 1 | 45 | 52.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00095000 | 2024-06-10 11:11AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15,701 | 178.13% |
| GOOG240719P00095000 | 2024-06-10 9:53AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 44 | 79.30% |
| GOOG240920P00095000 | 2024-06-13 2:13PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.11 | 0.00 | - | 7 | 1,348 | 52.05% |
| GOOG241018P00095000 | 2024-06-12 11:28AM EDT | 2024-10-18 | 0.09 | 0.03 | 0.15 | 0.00 | - | 13 | 139 | 47.75% |
| GOOG241115P00095000 | 2024-06-05 2:14PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 575 | 45.75% |
| GOOG241220P00095000 | 2024-05-29 11:21AM EDT | 2024-12-20 | 0.23 | 0.12 | 0.31 | 0.00 | - | 1 | 2,946 | 43.16% |
| GOOG250117P00095000 | 2024-06-14 12:04PM EDT | 2025-01-17 | 0.23 | 0.16 | 0.36 | -0.09 | -28.12% | 7 | 4,446 | 41.24% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 2.61 | 0.00 | - | 6 | 176 | 54.33% |
| GOOG250620P00095000 | 2024-06-05 12:23PM EDT | 2025-06-20 | 0.76 | 0.00 | 2.80 | 0.00 | - | 1 | 635 | 48.07% |
| GOOG251219P00095000 | 2024-06-12 2:51PM EDT | 2025-12-19 | 1.36 | 1.00 | 2.59 | 0.00 | - | 2 | 592 | 38.56% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 2026-01-16 | 1.96 | 1.09 | 2.50 | 0.00 | - | 6 | 393 | 37.27% |
© 2024 Yahoo. All rights reserved.