Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 513 | 96.88% |
| GOOGL240816C00250000 | 2024-06-12 9:52AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 457 | 37.31% |
| GOOGL240920C00250000 | 2024-06-17 10:00AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.22 | -0.05 | -23.81% | 9 | 202 | 32.67% |
| GOOGL241018C00250000 | 2024-06-14 2:39PM EDT | 2024-10-18 | 0.30 | 0.24 | 0.34 | 0.00 | - | 1 | 425 | 30.74% |
| GOOGL241115C00250000 | 2024-06-14 2:50PM EDT | 2024-11-15 | 0.64 | 0.53 | 0.67 | 0.00 | - | 21 | 88 | 31.21% |
| GOOGL241220C00250000 | 2024-06-13 10:43AM EDT | 2024-12-20 | 0.98 | 0.85 | 0.93 | 0.00 | - | 2 | 262 | 29.99% |
| GOOGL250117C00250000 | 2024-06-14 12:35PM EDT | 2025-01-17 | 1.27 | 1.15 | 1.21 | 0.00 | - | 3 | 1,041 | 29.56% |
| GOOGL250321C00250000 | 2024-06-14 1:25PM EDT | 2025-03-21 | 2.26 | 2.09 | 2.27 | 0.00 | - | 2 | 25 | 30.15% |
| GOOGL250620C00250000 | 2024-06-17 11:23AM EDT | 2025-06-20 | 3.75 | 3.60 | 3.90 | +0.05 | +1.35% | 45 | 3,574 | 30.43% |
| GOOGL250919C00250000 | 2024-05-20 9:58AM EDT | 2025-09-19 | 7.00 | 5.45 | 6.25 | 0.00 | - | 1 | 13 | 31.75% |
| GOOGL251219C00250000 | 2024-06-07 3:20PM EDT | 2025-12-19 | 8.55 | 7.55 | 8.60 | 0.00 | - | 6 | 404 | 32.62% |
| GOOGL260116C00250000 | 2024-06-11 1:10PM EDT | 2026-01-16 | 8.74 | 8.30 | 9.10 | 0.00 | - | 1 | 959 | 32.53% |
| GOOGL260618C00250000 | 2024-06-04 3:39PM EDT | 2026-06-18 | 12.23 | 11.10 | 13.15 | 0.00 | - | 1 | 34 | 33.75% |
| GOOGL261218C00250000 | 2024-06-14 3:04PM EDT | 2026-12-18 | 17.10 | 15.60 | 18.15 | 0.00 | - | 6 | 342 | 35.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-06-06 10:25AM EDT | 2024-09-20 | 73.80 | 74.15 | 74.85 | 0.00 | - | 2 | 0 | 35.35% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 108.13% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 84.81% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 67.68% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 60.34% |
| GOOGL261218P00250000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 85.00 | 75.50 | 80.00 | 0.00 | - | 1 | 1 | 21.64% |
© 2024 Yahoo. All rights reserved.