Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00240000 | 2024-05-16 10:51AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 93.75% |
| GOOGL240614C00240000 | 2024-05-31 12:23PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 60.94% |
| GOOGL240621C00240000 | 2024-05-30 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 1,633 | 53.91% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.30% |
| GOOGL240719C00240000 | 2024-05-17 9:39AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 100 | 36.13% |
| GOOGL240816C00240000 | 2024-05-15 11:23AM EDT | 2024-08-16 | 0.15 | 0.07 | 0.15 | 0.00 | - | 40 | 267 | 32.81% |
| GOOGL240920C00240000 | 2024-05-30 12:49PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.31 | 0.00 | - | 1 | 1,567 | 30.18% |
| GOOGL241018C00240000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 0.40 | 0.36 | 0.48 | 0.00 | - | 1 | 492 | 29.00% |
| GOOGL241115C00240000 | 2024-06-03 3:44PM EDT | 2024-11-15 | 0.84 | 0.84 | 0.93 | +0.03 | +3.70% | 4 | 127 | 30.03% |
| GOOGL241220C00240000 | 2024-06-03 2:53PM EDT | 2024-12-20 | 1.21 | 1.21 | 1.30 | +0.06 | +5.22% | 2 | 893 | 29.35% |
| GOOGL250117C00240000 | 2024-06-03 11:11AM EDT | 2025-01-17 | 1.63 | 1.59 | 1.71 | -0.01 | -0.61% | 12 | 990 | 29.32% |
| GOOGL250321C00240000 | 2024-06-03 12:21PM EDT | 2025-03-21 | 2.98 | 2.84 | 3.40 | -0.27 | -8.31% | 5 | 63 | 31.26% |
| GOOGL250620C00240000 | 2024-05-31 10:40AM EDT | 2025-06-20 | 4.40 | 4.70 | 6.95 | 0.00 | - | 1 | 1,365 | 34.66% |
| GOOGL250919C00240000 | 2024-05-20 12:40PM EDT | 2025-09-19 | 9.14 | 6.85 | 8.25 | 0.00 | - | 3 | 102 | 33.27% |
| GOOGL251219C00240000 | 2024-05-31 10:54AM EDT | 2025-12-19 | 9.15 | 9.30 | 10.75 | 0.00 | - | 1 | 467 | 33.99% |
| GOOGL260116C00240000 | 2024-05-28 10:37AM EDT | 2026-01-16 | 11.08 | 9.95 | 10.55 | 0.00 | - | 1 | 3,581 | 32.90% |
| GOOGL260618C00240000 | 2024-05-31 10:30AM EDT | 2026-06-18 | 13.50 | 13.55 | 14.55 | 0.00 | - | 1 | 65 | 33.92% |
| GOOGL261218C00240000 | 2024-05-28 2:18PM EDT | 2026-12-18 | 19.77 | 17.30 | 19.95 | 0.00 | - | 5 | 143 | 35.62% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL251219P00240000 | 2024-05-20 9:53AM EDT | 2025-12-19 | 62.25 | 65.25 | 69.45 | 0.00 | - | 19 | 19 | 20.94% |
| GOOGL260116P00240000 | 2024-05-20 9:45AM EDT | 2026-01-16 | 62.50 | 66.30 | 68.15 | 0.00 | - | 13 | 13 | 17.26% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.