Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00165000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 12.01 | 10.10 | 12.40 | +0.68 | +6.00% | 78 | 6,840 | 46.19% |
| GOOGL240628C00165000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 12.30 | 12.30 | 12.55 | +0.63 | +5.40% | 11 | 210 | 33.59% |
| GOOGL240705C00165000 | 2024-06-14 2:25PM EDT | 2024-07-05 | 12.35 | 11.60 | 13.90 | +0.55 | +4.66% | 23 | 67 | 39.72% |
| GOOGL240712C00165000 | 2024-06-14 2:25PM EDT | 2024-07-12 | 12.85 | 13.10 | 13.55 | +0.42 | +3.38% | 12 | 85 | 31.64% |
| GOOGL240719C00165000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 13.44 | 13.55 | 13.80 | +1.06 | +8.56% | 54 | 5,952 | 29.82% |
| GOOGL240726C00165000 | 2024-06-14 3:29PM EDT | 2024-07-26 | 14.83 | 13.95 | 15.45 | +0.01 | +0.07% | 3 | 16 | 36.13% |
| GOOGL240802C00165000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 14.50 | 15.40 | 16.55 | -0.60 | -3.97% | 1 | 2 | 38.53% |
| GOOGL240816C00165000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 16.31 | 16.40 | 16.90 | +0.88 | +5.70% | 56 | 6,946 | 35.30% |
| GOOGL240920C00165000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 18.15 | 17.30 | 18.40 | +0.49 | +2.77% | 14 | 4,217 | 32.94% |
| GOOGL241018C00165000 | 2024-06-14 2:27PM EDT | 2024-10-18 | 19.45 | 19.55 | 19.90 | +0.12 | +0.62% | 1 | 3,172 | 33.08% |
| GOOGL241115C00165000 | 2024-06-14 2:09PM EDT | 2024-11-15 | 21.35 | 21.75 | 22.05 | +0.25 | +1.18% | 5 | 2,415 | 35.07% |
| GOOGL241220C00165000 | 2024-06-14 3:20PM EDT | 2024-12-20 | 23.10 | 22.90 | 23.45 | +0.20 | +0.87% | 4 | 3,587 | 34.64% |
| GOOGL250117C00165000 | 2024-06-14 3:27PM EDT | 2025-01-17 | 24.20 | 24.30 | 24.60 | +0.60 | +2.54% | 128 | 7,393 | 34.61% |
| GOOGL250321C00165000 | 2024-06-14 11:13AM EDT | 2025-03-21 | 27.25 | 26.40 | 28.00 | +0.77 | +2.91% | 8 | 466 | 36.38% |
| GOOGL250620C00165000 | 2024-06-14 2:01PM EDT | 2025-06-20 | 30.40 | 30.30 | 31.25 | +0.10 | +0.33% | 4 | 3,231 | 36.50% |
| GOOGL250919C00165000 | 2024-06-12 10:15AM EDT | 2025-09-19 | 35.18 | 32.65 | 35.35 | 0.00 | - | 1 | 178 | 38.24% |
| GOOGL251219C00165000 | 2024-05-28 12:42PM EDT | 2025-12-19 | 38.12 | 35.85 | 37.70 | 0.00 | - | 1 | 4,963 | 37.85% |
| GOOGL260116C00165000 | 2024-06-14 10:35AM EDT | 2026-01-16 | 37.44 | 37.05 | 39.25 | -0.46 | -1.21% | 5 | 605 | 38.81% |
| GOOGL260618C00165000 | 2024-06-14 3:41PM EDT | 2026-06-18 | 42.26 | 40.90 | 44.45 | -2.87 | -6.36% | 3 | 40 | 40.14% |
| GOOGL261218C00165000 | 2024-06-12 12:05PM EDT | 2026-12-18 | 46.50 | 45.70 | 49.45 | 0.00 | - | 5 | 365 | 40.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00165000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 364 | 8,324 | 29.10% |
| GOOGL240628P00165000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.25 | 0.23 | 0.27 | -0.06 | -19.35% | 49 | 875 | 25.29% |
| GOOGL240705P00165000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 0.39 | 0.38 | 0.43 | -0.21 | -35.00% | 73 | 781 | 22.93% |
| GOOGL240712P00165000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 0.68 | 0.62 | 0.77 | -0.17 | -20.00% | 46 | 277 | 23.41% |
| GOOGL240719P00165000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.98 | 0.91 | 1.05 | -0.20 | -16.95% | 1,371 | 6,705 | 23.15% |
| GOOGL240726P00165000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 2.20 | 2.01 | 2.35 | -0.40 | -15.38% | 30 | 176 | 29.11% |
| GOOGL240802P00165000 | 2024-06-14 1:17PM EDT | 2024-08-02 | 2.63 | 2.03 | 2.93 | -0.07 | -2.59% | 2 | 3 | 29.85% |
| GOOGL240816P00165000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 3.10 | 2.63 | 3.15 | -0.39 | -11.17% | 70 | 3,455 | 27.22% |
| GOOGL240920P00165000 | 2024-06-14 3:16PM EDT | 2024-09-20 | 4.24 | 4.05 | 4.20 | -0.01 | -0.24% | 313 | 2,672 | 25.29% |
| GOOGL241018P00165000 | 2024-06-14 2:05PM EDT | 2024-10-18 | 5.10 | 4.85 | 5.00 | +0.05 | +0.99% | 25 | 1,526 | 24.56% |
| GOOGL241115P00165000 | 2024-06-14 3:37PM EDT | 2024-11-15 | 6.41 | 6.25 | 6.45 | -0.19 | -2.88% | 349 | 577 | 25.84% |
| GOOGL241220P00165000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 7.28 | 7.05 | 7.25 | -0.32 | -4.21% | 3 | 815 | 25.09% |
| GOOGL250117P00165000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 8.00 | 7.50 | 7.85 | -0.30 | -3.61% | 501 | 2,677 | 24.64% |
| GOOGL250321P00165000 | 2024-06-14 9:40AM EDT | 2025-03-21 | 9.80 | 9.15 | 9.75 | +0.13 | +1.34% | 1 | 556 | 25.08% |
| GOOGL250620P00165000 | 2024-06-14 1:12PM EDT | 2025-06-20 | 11.35 | 10.30 | 12.20 | +0.15 | +1.34% | 74 | 227 | 25.53% |
| GOOGL250919P00165000 | 2024-06-12 9:40AM EDT | 2025-09-19 | 12.50 | 11.95 | 14.05 | 0.00 | - | 7 | 154 | 25.40% |
| GOOGL251219P00165000 | 2024-05-24 11:56AM EDT | 2025-12-19 | 16.34 | 14.05 | 15.35 | 0.00 | - | 1 | 83 | 24.83% |
| GOOGL260116P00165000 | 2024-06-14 10:52AM EDT | 2026-01-16 | 15.50 | 14.75 | 15.75 | -0.75 | -4.62% | 50 | 1,307 | 24.70% |
| GOOGL260618P00165000 | 2024-05-30 11:23AM EDT | 2026-06-18 | 18.99 | 17.15 | 18.65 | 0.00 | - | 3 | 34 | 25.09% |
| GOOGL261218P00165000 | 2024-06-14 2:20PM EDT | 2026-12-18 | 20.40 | 19.50 | 21.25 | +0.10 | +0.49% | 2 | 74 | 24.94% |
© 2024 Yahoo. All rights reserved.