Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00070000 | 2024-06-14 2:13PM EDT | 2024-06-21 | 106.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240719C00070000 | 2024-05-24 2:19PM EDT | 2024-07-19 | 106.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240816C00070000 | 2024-06-12 9:48AM EDT | 2024-08-16 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240920C00070000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 106.05 | 106.40 | 108.20 | 0.00 | - | 1 | 334 | 92.87% |
| GOOGL241018C00070000 | 2024-06-12 9:48AM EDT | 2024-10-18 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 105.45 | 108.45 | 0.00 | - | 36 | 210 | 56.06% |
| GOOGL250117C00070000 | 2024-06-13 3:26PM EDT | 2025-01-17 | 107.80 | 0.00 | 0.00 | 0.00 | - | 10 | 697 | 0.00% |
| GOOGL250321C00070000 | 2024-06-13 12:50PM EDT | 2025-03-21 | 108.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250620C00070000 | 2024-05-29 3:07PM EDT | 2025-06-20 | 109.30 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| GOOGL251219C00070000 | 2024-06-10 10:49AM EDT | 2025-12-19 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| GOOGL260116C00070000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 102.00 | 107.50 | 112.00 | 0.00 | - | 1 | 61 | 54.27% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-06-14 1:50PM EDT | 2026-12-18 | 113.80 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00070000 | 2024-06-12 10:28AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,504 | 50.00% |
| GOOGL240719P00070000 | 2024-05-13 1:00PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 93.75% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 87.50% |
| GOOGL240920P00070000 | 2024-05-31 1:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,396 | 25.00% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 3,623 | 25.00% |
| GOOGL241115P00070000 | 2024-06-13 3:13PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| GOOGL241220P00070000 | 2024-06-13 3:03PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 25.00% |
| GOOGL250117P00070000 | 2024-06-13 2:54PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,853 | 25.00% |
| GOOGL250321P00070000 | 2024-06-13 3:06PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 362 | 25.00% |
| GOOGL250620P00070000 | 2024-06-04 10:48AM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,499 | 25.00% |
| GOOGL250919P00070000 | 2024-06-12 11:30AM EDT | 2025-09-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
| GOOGL251219P00070000 | 2024-06-12 11:19AM EDT | 2025-12-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 12.50% |
| GOOGL260116P00070000 | 2024-06-12 11:19AM EDT | 2026-01-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 994 | 12.50% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 55.97% |
| GOOGL261218P00070000 | 2024-05-20 9:35AM EDT | 2026-12-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 112 | 400 | 12.50% |
© 2024 Yahoo. All rights reserved.