Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00135000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 41.70 | 41.65 | 43.25 | +0.57 | +1.39% | 195 | 4,162 | 133.98% |
| GOOGL240628C00135000 | 2024-06-10 11:30AM EDT | 2024-06-28 | 41.50 | 41.75 | 42.55 | +2.75 | +7.10% | 1 | 2 | 80.66% |
| GOOGL240705C00135000 | 2024-05-23 10:15AM EDT | 2024-07-05 | 42.45 | 41.90 | 42.65 | 0.00 | - | - | 1 | 68.85% |
| GOOGL240719C00135000 | 2024-06-13 10:16AM EDT | 2024-07-19 | 41.79 | 42.25 | 43.00 | 0.00 | - | 4 | 662 | 59.28% |
| GOOGL240726C00135000 | 2024-06-13 10:10AM EDT | 2024-07-26 | 42.47 | 41.80 | 43.50 | 0.00 | - | 2 | 4 | 54.35% |
| GOOGL240816C00135000 | 2024-06-13 2:43PM EDT | 2024-08-16 | 43.10 | 42.15 | 44.80 | 0.00 | - | 2 | 4,408 | 52.38% |
| GOOGL240920C00135000 | 2024-06-12 3:59PM EDT | 2024-09-20 | 43.85 | 42.90 | 45.70 | -1.70 | -3.73% | 6 | 3,126 | 54.65% |
| GOOGL241018C00135000 | 2024-06-14 1:11PM EDT | 2024-10-18 | 44.50 | 43.70 | 46.50 | +3.48 | +8.48% | 2 | 527 | 51.58% |
| GOOGL241115C00135000 | 2024-06-13 3:44PM EDT | 2024-11-15 | 45.15 | 43.75 | 46.45 | 0.00 | - | 2 | 190 | 46.43% |
| GOOGL241220C00135000 | 2024-06-14 9:39AM EDT | 2024-12-20 | 45.41 | 45.60 | 47.40 | -1.41 | -3.01% | 5 | 6,622 | 45.04% |
| GOOGL250117C00135000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 47.04 | 46.45 | 48.05 | -0.11 | -0.23% | 3 | 6,162 | 43.96% |
| GOOGL250321C00135000 | 2024-06-10 9:53AM EDT | 2025-03-21 | 46.20 | 48.60 | 50.30 | 0.00 | - | 4 | 65 | 44.28% |
| GOOGL250620C00135000 | 2024-06-14 2:26PM EDT | 2025-06-20 | 51.53 | 50.50 | 54.50 | -0.51 | -0.98% | 2 | 890 | 46.89% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 48.50 | 52.30 | 0.00 | - | 1 | 9 | 38.11% |
| GOOGL251219C00135000 | 2024-06-13 2:12PM EDT | 2025-12-19 | 56.55 | 55.05 | 57.30 | 0.00 | - | 7 | 444 | 42.80% |
| GOOGL260116C00135000 | 2024-06-13 3:50PM EDT | 2026-01-16 | 56.65 | 55.75 | 58.85 | 0.00 | - | 7 | 3,414 | 44.10% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 2026-06-18 | 56.25 | 58.00 | 62.50 | 0.00 | - | 1 | 74 | 44.07% |
| GOOGL261218C00135000 | 2024-06-12 11:07AM EDT | 2026-12-18 | 65.60 | 63.10 | 67.50 | 0.00 | - | 2 | 356 | 45.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00135000 | 2024-06-14 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 4 | 8,071 | 83.20% |
| GOOGL240628P00135000 | 2024-06-07 9:37AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 38 | 56.64% |
| GOOGL240712P00135000 | 2024-06-10 10:03AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 1 | 46.19% |
| GOOGL240719P00135000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 4,528 | 39.36% |
| GOOGL240816P00135000 | 2024-06-14 12:32PM EDT | 2024-08-16 | 0.31 | 0.24 | 0.31 | +0.03 | +10.71% | 42 | 6,861 | 35.94% |
| GOOGL240920P00135000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 0.55 | 0.48 | 0.58 | 0.00 | - | 4 | 9,625 | 32.42% |
| GOOGL241018P00135000 | 2024-06-14 11:12AM EDT | 2024-10-18 | 0.75 | 0.72 | 0.77 | -0.07 | -8.54% | 2 | 1,060 | 30.37% |
| GOOGL241115P00135000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 1.23 | 0.97 | 1.24 | +0.02 | +1.65% | 2 | 877 | 30.75% |
| GOOGL241220P00135000 | 2024-06-14 1:58PM EDT | 2024-12-20 | 1.65 | 1.11 | 1.63 | +0.05 | +3.12% | 10 | 3,459 | 29.82% |
| GOOGL250117P00135000 | 2024-06-14 1:04PM EDT | 2025-01-17 | 1.92 | 1.39 | 1.95 | +0.03 | +1.59% | 8 | 9,828 | 29.26% |
| GOOGL250321P00135000 | 2024-06-14 2:12PM EDT | 2025-03-21 | 2.89 | 1.95 | 2.77 | +0.20 | +7.43% | 20 | 655 | 28.67% |
| GOOGL250620P00135000 | 2024-06-12 10:35AM EDT | 2025-06-20 | 3.80 | 2.73 | 4.05 | 0.00 | - | 1 | 1,941 | 28.36% |
| GOOGL250919P00135000 | 2024-06-10 11:20AM EDT | 2025-09-19 | 5.39 | 2.81 | 5.85 | 0.00 | - | 1 | 201 | 29.28% |
| GOOGL251219P00135000 | 2024-06-14 3:13PM EDT | 2025-12-19 | 6.16 | 5.60 | 6.50 | -0.03 | -0.48% | 15 | 729 | 27.96% |
| GOOGL260116P00135000 | 2024-06-14 12:41PM EDT | 2026-01-16 | 6.60 | 6.10 | 6.85 | +0.05 | +0.76% | 155 | 1,754 | 27.89% |
| GOOGL260618P00135000 | 2024-06-12 1:05PM EDT | 2026-06-18 | 7.99 | 7.35 | 9.15 | 0.00 | - | 6 | 894 | 28.28% |
| GOOGL261218P00135000 | 2024-06-10 9:31AM EDT | 2026-12-18 | 11.21 | 9.85 | 11.20 | 0.00 | - | 3 | 293 | 27.94% |
© 2024 Yahoo. All rights reserved.