Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00085000 | 2024-06-06 12:14PM EDT | 2024-06-21 | 91.41 | 91.60 | 93.20 | 0.00 | - | 2 | 8 | 309.57% |
| GOOGL240705C00085000 | 2024-06-03 9:58AM EDT | 2024-07-05 | 88.35 | 91.70 | 92.55 | 0.00 | - | 6 | 6 | 153.61% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 74.69 | 89.20 | 91.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.33 | 86.60 | 88.85 | 0.00 | - | 2 | 330 | 0.00% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 70.10 | 90.25 | 92.10 | 0.00 | - | 2 | 4 | 60.64% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 90.65 | 93.65 | 0.00 | - | 2 | 2 | 56.10% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 82.98 | 87.50 | 91.55 | 0.00 | - | 1 | 98 | 0.00% |
| GOOGL250117C00085000 | 2024-06-11 3:36PM EDT | 2025-01-17 | 93.35 | 93.20 | 95.15 | 0.00 | - | 1 | 1,386 | 68.62% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 85.60 | 94.85 | 96.85 | 0.00 | - | 10 | 167 | 60.55% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 2025-09-19 | 92.11 | 94.55 | 99.45 | 0.00 | - | 2 | 3 | 58.53% |
| GOOGL251219C00085000 | 2024-05-24 1:24PM EDT | 2025-12-19 | 97.12 | 96.00 | 100.35 | 0.00 | - | 1 | 131 | 57.18% |
| GOOGL260116C00085000 | 2024-06-14 11:44AM EDT | 2026-01-16 | 98.00 | 96.10 | 100.45 | +2.60 | +2.73% | 2 | 76 | 56.08% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 28.27% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00085000 | 2024-05-30 12:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 4,398 | 178.13% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 96.48% |
| GOOGL240816P00085000 | 2024-06-12 3:56PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 58.59% |
| GOOGL240920P00085000 | 2024-06-12 11:38AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 6,999 | 56.25% |
| GOOGL241018P00085000 | 2024-06-13 2:50PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 14 | 52.15% |
| GOOGL241115P00085000 | 2024-06-13 2:52PM EDT | 2024-11-15 | 0.10 | 0.05 | 0.17 | 0.00 | - | 1 | 45 | 50.39% |
| GOOGL241220P00085000 | 2024-06-12 12:49PM EDT | 2024-12-20 | 0.10 | 0.10 | 0.23 | 0.00 | - | 1 | 3,377 | 47.41% |
| GOOGL250117P00085000 | 2024-06-12 12:41PM EDT | 2025-01-17 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 9,141 | 44.73% |
| GOOGL250321P00085000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 0.30 | 0.09 | 0.46 | 0.00 | - | 1 | 39 | 43.26% |
| GOOGL250620P00085000 | 2024-06-13 12:58PM EDT | 2025-06-20 | 0.33 | 0.06 | 0.60 | 0.00 | - | 2 | 3,218 | 39.31% |
| GOOGL250919P00085000 | 2024-06-12 10:58AM EDT | 2025-09-19 | 0.73 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 57.81% |
| GOOGL251219P00085000 | 2024-06-10 9:30AM EDT | 2025-12-19 | 1.58 | 0.75 | 1.50 | 0.00 | - | 1 | 423 | 38.53% |
| GOOGL260116P00085000 | 2024-06-14 1:02PM EDT | 2026-01-16 | 1.15 | 0.81 | 1.58 | -0.06 | -4.96% | 2 | 244 | 38.01% |
| GOOGL260618P00085000 | 2024-05-20 3:04PM EDT | 2026-06-18 | 1.50 | 0.40 | 5.00 | 0.00 | - | 1 | 12 | 45.86% |
| GOOGL261218P00085000 | 2024-05-06 12:10PM EDT | 2026-12-18 | 2.95 | 0.45 | 5.00 | 0.00 | - | 1 | 33 | 41.02% |
© 2024 Yahoo. All rights reserved.