Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00105000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 71.55 | 71.60 | 72.25 | +0.07 | +0.10% | 6 | 2,621 | 180.86% |
| GOOGL240628C00105000 | 2024-06-06 2:36PM EDT | 2024-06-28 | 71.82 | 71.65 | 72.45 | 0.00 | - | - | 2 | 134.96% |
| GOOGL240705C00105000 | 2024-06-07 2:12PM EDT | 2024-07-05 | 70.87 | 71.80 | 72.60 | 0.00 | - | 1 | 1 | 117.09% |
| GOOGL240712C00105000 | 2024-06-07 1:37PM EDT | 2024-07-12 | 71.85 | 71.90 | 72.75 | 0.00 | - | 2 | 2 | 105.57% |
| GOOGL240719C00105000 | 2024-06-11 12:06PM EDT | 2024-07-19 | 69.68 | 72.05 | 72.80 | 0.00 | - | 175 | 1,308 | 97.07% |
| GOOGL240726C00105000 | 2024-06-13 11:06AM EDT | 2024-07-26 | 72.10 | 71.60 | 73.10 | 0.00 | - | 10 | 10 | 86.38% |
| GOOGL240816C00105000 | 2024-05-28 11:10AM EDT | 2024-08-16 | 72.50 | 71.60 | 73.35 | 0.00 | - | 1 | 5 | 72.90% |
| GOOGL240920C00105000 | 2024-06-06 1:20PM EDT | 2024-09-20 | 73.40 | 72.05 | 74.80 | 0.00 | - | 2 | 423 | 70.17% |
| GOOGL241018C00105000 | 2024-05-21 1:29PM EDT | 2024-10-18 | 74.35 | 72.50 | 75.35 | 0.00 | - | 1 | 6 | 66.02% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 71.85 | 74.85 | 0.00 | - | 46 | 580 | 59.34% |
| GOOGL250117C00105000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 76.10 | 74.15 | 77.05 | 0.00 | - | 1 | 2,047 | 59.06% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 74.20 | 77.80 | 0.00 | - | 6 | 66 | 53.60% |
| GOOGL250620C00105000 | 2024-06-07 2:42PM EDT | 2025-06-20 | 76.88 | 75.60 | 79.95 | 0.00 | - | 1 | 355 | 52.33% |
| GOOGL250919C00105000 | 2024-06-04 10:47AM EDT | 2025-09-19 | 75.01 | 77.00 | 81.40 | 0.00 | - | 2 | 13 | 50.68% |
| GOOGL251219C00105000 | 2024-06-10 2:52PM EDT | 2025-12-19 | 79.65 | 79.25 | 81.10 | 0.00 | - | 1 | 294 | 50.67% |
| GOOGL260116C00105000 | 2024-06-11 3:29PM EDT | 2026-01-16 | 80.56 | 79.65 | 81.65 | 0.00 | - | 1 | 52 | 50.62% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL261218C00105000 | 2024-06-12 1:02PM EDT | 2026-12-18 | 85.30 | 84.00 | 87.30 | 0.00 | - | 1 | 384 | 49.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00105000 | 2024-06-13 10:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,632 | 128.13% |
| GOOGL240719P00105000 | 2024-06-13 2:33PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 833 | 60.94% |
| GOOGL240816P00105000 | 2024-06-12 1:29PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.08 | 0.00 | - | 141 | 2,548 | 52.73% |
| GOOGL240920P00105000 | 2024-06-12 9:58AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5,555 | 45.65% |
| GOOGL241018P00105000 | 2024-05-31 2:59PM EDT | 2024-10-18 | 0.23 | 0.09 | 0.21 | 0.00 | - | 1 | 134 | 42.19% |
| GOOGL241115P00105000 | 2024-06-05 10:14AM EDT | 2024-11-15 | 0.32 | 0.20 | 0.33 | 0.00 | - | 74 | 2,993 | 40.87% |
| GOOGL241220P00105000 | 2024-06-10 2:42PM EDT | 2024-12-20 | 0.36 | 0.29 | 0.44 | 0.00 | - | 1 | 4,192 | 38.67% |
| GOOGL250117P00105000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 0.45 | 0.39 | 0.51 | +0.04 | +9.76% | 6 | 12,955 | 37.01% |
| GOOGL250321P00105000 | 2024-06-10 9:31AM EDT | 2025-03-21 | 0.70 | 0.65 | 0.90 | 0.00 | - | 2 | 289 | 36.29% |
| GOOGL250620P00105000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 1.22 | 0.80 | 3.25 | 0.00 | - | 15 | 2,741 | 43.07% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 2025-09-19 | 1.94 | 0.00 | 5.00 | 0.00 | - | 1 | 1,227 | 44.11% |
| GOOGL251219P00105000 | 2024-06-14 11:59AM EDT | 2025-12-19 | 2.14 | 0.00 | 2.32 | +0.20 | +10.31% | 2 | 246 | 32.12% |
| GOOGL260116P00105000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 2.25 | 2.02 | 2.76 | 0.00 | - | 10 | 426 | 32.84% |
| GOOGL260618P00105000 | 2024-05-28 2:32PM EDT | 2026-06-18 | 3.42 | 1.73 | 3.55 | 0.00 | - | 1 | 155 | 31.41% |
| GOOGL261218P00105000 | 2024-06-13 2:25PM EDT | 2026-12-18 | 4.50 | 2.15 | 5.60 | 0.00 | - | 1 | 420 | 32.53% |
© 2024 Yahoo. All rights reserved.