Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00225000 | 2024-06-13 3:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13,428 | 67.19% |
| GOOGL240628C00225000 | 2024-06-13 10:44AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 53.52% |
| GOOGL240705C00225000 | 2024-06-06 2:07PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 1 | 43.56% |
| GOOGL240719C00225000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 104 | 33.79% |
| GOOGL240726C00225000 | 2024-06-13 9:50AM EDT | 2024-07-26 | 0.16 | 0.02 | 0.65 | 0.00 | - | 4 | 4 | 44.87% |
| GOOGL240816C00225000 | 2024-06-13 10:45AM EDT | 2024-08-16 | 0.23 | 0.20 | 0.27 | 0.00 | - | 1 | 275 | 30.86% |
| GOOGL240920C00225000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 0.48 | 0.52 | 0.59 | -0.02 | -4.00% | 1 | 842 | 28.39% |
| GOOGL241220C00225000 | 2024-06-14 9:46AM EDT | 2024-12-20 | 2.35 | 2.43 | 2.54 | -0.47 | -16.67% | 1 | 568 | 29.13% |
| GOOGL250117C00225000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.21 | +7.27% | 2 | 1,444 | 29.19% |
| GOOGL250321C00225000 | 2024-06-12 3:58PM EDT | 2025-03-21 | 5.26 | 4.80 | 5.35 | 0.00 | - | 71 | 275 | 30.72% |
| GOOGL250620C00225000 | 2024-06-13 2:37PM EDT | 2025-06-20 | 7.60 | 7.30 | 8.70 | 0.00 | - | 4 | 3,039 | 32.56% |
| GOOGL250919C00225000 | 2024-06-06 11:51AM EDT | 2025-09-19 | 10.80 | 9.70 | 12.45 | 0.00 | - | 3 | 140 | 34.52% |
| GOOGL251219C00225000 | 2024-05-17 3:04PM EDT | 2025-12-19 | 14.08 | 12.45 | 14.70 | 0.00 | - | 1 | 1,352 | 34.35% |
| GOOGL260116C00225000 | 2024-06-14 10:24AM EDT | 2026-01-16 | 14.02 | 13.70 | 15.45 | +0.37 | +2.71% | 3 | 546 | 34.40% |
| GOOGL260618C00225000 | 2024-06-05 1:14PM EDT | 2026-06-18 | 18.25 | 17.00 | 19.45 | 0.00 | - | 2 | 41 | 34.77% |
| GOOGL261218C00225000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 22.50 | 21.90 | 23.80 | -0.20 | -0.88% | 44 | 243 | 35.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00225000 | 2023-05-15 10:35AM EDT | 2024-06-21 | 107.20 | 100.05 | 103.45 | 0.00 | - | 5 | 0 | 837.94% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 2024-08-16 | 66.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250321P00225000 | 2024-05-20 10:16AM EDT | 2025-03-21 | 47.05 | 47.90 | 49.00 | 0.00 | - | - | 24 | 17.81% |
| GOOGL250620P00225000 | 2024-06-04 10:40AM EDT | 2025-06-20 | 52.55 | 46.55 | 51.10 | 0.00 | - | 6 | 17 | 21.62% |
| GOOGL250919P00225000 | 2024-05-20 9:44AM EDT | 2025-09-19 | 49.00 | 48.00 | 50.70 | 0.00 | - | - | 10 | 18.52% |
| GOOGL251219P00225000 | 2024-05-20 9:45AM EDT | 2025-12-19 | 49.70 | 49.25 | 52.20 | 0.00 | - | - | 13 | 19.68% |
| GOOGL260116P00225000 | 2024-05-20 9:45AM EDT | 2026-01-16 | 50.00 | 48.55 | 52.85 | 0.00 | - | 1 | 2 | 20.25% |
| GOOGL261218P00225000 | 2024-06-03 10:09AM EDT | 2026-12-18 | 56.43 | 53.20 | 55.30 | 0.00 | - | 1 | 1 | 18.99% |
© 2024 Yahoo. All rights reserved.