Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00100000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 76.70 | 75.65 | 78.05 | +0.34 | +0.45% | 12 | 1,612 | 164.45% |
| GOOGL240628C00100000 | 2024-06-14 1:50PM EDT | 2024-06-28 | 76.76 | 76.65 | 77.45 | +1.29 | +1.71% | 5 | 6 | 140.92% |
| GOOGL240712C00100000 | 2024-06-11 10:09AM EDT | 2024-07-12 | 75.47 | 76.85 | 77.65 | 0.00 | - | 4 | 13 | 109.18% |
| GOOGL240719C00100000 | 2024-06-04 11:51AM EDT | 2024-07-19 | 73.52 | 77.05 | 77.75 | 0.00 | - | 1 | 330 | 102.64% |
| GOOGL240816C00100000 | 2024-06-11 9:38AM EDT | 2024-08-16 | 77.75 | 76.55 | 79.05 | +0.15 | +0.19% | 1 | 233 | 84.38% |
| GOOGL240920C00100000 | 2024-06-04 12:15PM EDT | 2024-09-20 | 74.00 | 76.95 | 79.70 | 0.00 | - | 1 | 202 | 74.12% |
| GOOGL241018C00100000 | 2024-06-06 1:59PM EDT | 2024-10-18 | 78.77 | 77.40 | 79.25 | 0.00 | - | 2 | 9 | 65.36% |
| GOOGL241115C00100000 | 2024-05-06 11:11AM EDT | 2024-11-15 | 69.93 | 76.55 | 78.25 | 0.00 | - | 5 | 11 | 58.44% |
| GOOGL241220C00100000 | 2024-06-14 2:40PM EDT | 2024-12-20 | 79.20 | 78.30 | 79.95 | +1.20 | +1.54% | 2 | 727 | 59.12% |
| GOOGL250117C00100000 | 2024-06-12 9:30AM EDT | 2025-01-17 | 82.00 | 78.90 | 81.80 | 0.00 | - | 1 | 4,690 | 61.99% |
| GOOGL250321C00100000 | 2024-06-12 10:55AM EDT | 2025-03-21 | 81.45 | 79.05 | 82.80 | 0.00 | - | 3 | 16 | 57.08% |
| GOOGL250620C00100000 | 2024-06-13 12:29PM EDT | 2025-06-20 | 80.64 | 80.65 | 84.45 | 0.00 | - | 3 | 849 | 55.22% |
| GOOGL250919C00100000 | 2024-05-14 10:50AM EDT | 2025-09-19 | 77.61 | 81.90 | 84.20 | 0.00 | - | 2 | 24 | 50.93% |
| GOOGL251219C00100000 | 2024-06-12 1:51PM EDT | 2025-12-19 | 85.02 | 83.15 | 86.90 | 0.00 | - | 5 | 723 | 51.50% |
| GOOGL260116C00100000 | 2024-06-13 2:17PM EDT | 2026-01-16 | 84.66 | 83.50 | 86.95 | -0.20 | -0.24% | 1 | 496 | 50.71% |
| GOOGL260618C00100000 | 2024-06-14 11:13AM EDT | 2026-06-18 | 87.40 | 85.70 | 88.60 | -1.44 | -1.62% | 10 | 53 | 51.83% |
| GOOGL261218C00100000 | 2024-06-14 12:22PM EDT | 2026-12-18 | 89.80 | 88.00 | 91.10 | +0.70 | +0.79% | 2 | 492 | 50.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00100000 | 2024-06-06 1:55PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 16,362 | 137.50% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 125.78% |
| GOOGL240719P00100000 | 2024-06-12 11:49AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 180 | 61.72% |
| GOOGL240816P00100000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 425 | 52.34% |
| GOOGL240920P00100000 | 2024-06-14 10:05AM EDT | 2024-09-20 | 0.09 | 0.04 | 0.13 | +0.01 | +12.50% | 100 | 6,294 | 48.34% |
| GOOGL241018P00100000 | 2024-06-11 2:08PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.17 | 0.00 | - | 3 | 105 | 44.19% |
| GOOGL241115P00100000 | 2024-06-14 11:45AM EDT | 2024-11-15 | 0.25 | 0.14 | 0.28 | 0.00 | - | 1 | 155 | 42.97% |
| GOOGL241220P00100000 | 2024-06-14 11:45AM EDT | 2024-12-20 | 0.28 | 0.19 | 0.36 | -0.02 | -6.67% | 1 | 5,237 | 40.38% |
| GOOGL250117P00100000 | 2024-06-14 9:38AM EDT | 2025-01-17 | 0.37 | 0.30 | 0.44 | +0.02 | +5.71% | 1 | 16,808 | 38.94% |
| GOOGL250321P00100000 | 2024-06-14 11:48AM EDT | 2025-03-21 | 0.56 | 0.35 | 0.76 | -0.37 | -39.78% | 5 | 662 | 37.84% |
| GOOGL250620P00100000 | 2024-06-14 3:47PM EDT | 2025-06-20 | 0.87 | 0.80 | 1.09 | +0.10 | +12.99% | 16 | 2,277 | 35.34% |
| GOOGL250919P00100000 | 2024-06-12 11:16AM EDT | 2025-09-19 | 0.93 | 0.00 | 3.40 | 0.00 | - | 1 | 41 | 41.94% |
| GOOGL251219P00100000 | 2024-06-07 3:35PM EDT | 2025-12-19 | 1.72 | 1.00 | 1.90 | 0.00 | - | 57 | 1,449 | 32.84% |
| GOOGL260116P00100000 | 2024-06-10 9:32AM EDT | 2026-01-16 | 2.05 | 1.66 | 2.01 | 0.00 | - | 2 | 1,232 | 32.48% |
| GOOGL260618P00100000 | 2024-06-10 3:45PM EDT | 2026-06-18 | 2.75 | 1.48 | 2.95 | 0.00 | - | 1 | 72 | 31.96% |
| GOOGL261218P00100000 | 2024-06-12 10:25AM EDT | 2026-12-18 | 3.75 | 3.10 | 5.00 | 0.00 | - | 7 | 241 | 33.53% |
© 2024 Yahoo. All rights reserved.