Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00110000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 66.60 | 65.65 | 67.25 | +1.09 | +1.66% | 1 | 3,344 | 200.98% |
| GOOGL240628C00110000 | 2024-06-06 3:17PM EDT | 2024-06-28 | 67.00 | 66.70 | 67.45 | 0.00 | - | 1 | 6 | 126.07% |
| GOOGL240705C00110000 | 2024-06-06 3:58PM EDT | 2024-07-05 | 66.89 | 66.80 | 67.60 | 0.00 | - | - | 1 | 107.91% |
| GOOGL240719C00110000 | 2024-06-07 3:47PM EDT | 2024-07-19 | 65.55 | 67.10 | 67.80 | 0.00 | - | 100 | 167 | 90.23% |
| GOOGL240816C00110000 | 2024-06-12 3:15PM EDT | 2024-08-16 | 68.81 | 66.65 | 68.30 | 0.00 | - | 3 | 111 | 67.29% |
| GOOGL240920C00110000 | 2024-06-07 10:37AM EDT | 2024-09-20 | 68.38 | 67.15 | 69.90 | 0.00 | - | 2 | 309 | 65.89% |
| GOOGL241018C00110000 | 2024-06-07 10:15AM EDT | 2024-10-18 | 68.67 | 67.65 | 70.50 | 0.00 | - | 1 | 8 | 62.31% |
| GOOGL241115C00110000 | 2024-06-07 3:45PM EDT | 2024-11-15 | 67.93 | 68.30 | 71.15 | 0.00 | - | 25 | 57 | 60.35% |
| GOOGL241220C00110000 | 2024-06-12 11:32AM EDT | 2024-12-20 | 70.90 | 68.75 | 71.65 | 0.00 | - | 1 | 237 | 56.90% |
| GOOGL250117C00110000 | 2024-06-12 9:33AM EDT | 2025-01-17 | 74.20 | 69.40 | 72.30 | 0.00 | - | 4 | 3,474 | 56.02% |
| GOOGL250321C00110000 | 2024-06-10 12:06PM EDT | 2025-03-21 | 69.05 | 69.70 | 73.35 | 0.00 | - | 2 | 19 | 51.82% |
| GOOGL250620C00110000 | 2024-06-05 11:36AM EDT | 2025-06-20 | 71.62 | 71.05 | 75.30 | 0.00 | - | 1 | 623 | 55.81% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 73.65 | 75.35 | 0.00 | - | 2 | 2 | 50.12% |
| GOOGL251219C00110000 | 2024-06-12 11:17AM EDT | 2025-12-19 | 77.00 | 75.75 | 77.20 | 0.00 | - | 3 | 434 | 49.71% |
| GOOGL260116C00110000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 77.95 | 75.45 | 77.25 | 0.00 | - | 1 | 107 | 48.60% |
| GOOGL260618C00110000 | 2024-05-21 12:57PM EDT | 2026-06-18 | 79.70 | 77.55 | 80.80 | 0.00 | - | 1 | 34 | 49.40% |
| GOOGL261218C00110000 | 2024-06-07 9:58AM EDT | 2026-12-18 | 83.47 | 80.50 | 83.60 | 0.00 | - | 10 | 136 | 48.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00110000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,074 | 118.75% |
| GOOGL240719P00110000 | 2024-06-11 3:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 1,581 | 56.25% |
| GOOGL240816P00110000 | 2024-06-13 2:47PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.10 | 0.00 | - | 3 | 4,460 | 49.81% |
| GOOGL240920P00110000 | 2024-06-13 1:11PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.19 | 0.00 | - | 1 | 3,928 | 43.41% |
| GOOGL241018P00110000 | 2024-06-05 10:22AM EDT | 2024-10-18 | 0.23 | 0.15 | 0.25 | 0.00 | - | 245 | 440 | 39.84% |
| GOOGL241115P00110000 | 2024-06-14 2:07PM EDT | 2024-11-15 | 0.31 | 0.28 | 0.39 | -0.02 | -6.06% | 21 | 1,439 | 38.70% |
| GOOGL241220P00110000 | 2024-06-14 2:08PM EDT | 2024-12-20 | 0.43 | 0.35 | 0.48 | -0.02 | -4.44% | 20 | 3,259 | 36.18% |
| GOOGL250117P00110000 | 2024-06-14 1:08PM EDT | 2025-01-17 | 0.59 | 0.51 | 0.63 | +0.16 | +37.21% | 7 | 13,503 | 35.50% |
| GOOGL250321P00110000 | 2024-06-14 10:36AM EDT | 2025-03-21 | 0.80 | 0.64 | 1.04 | +0.04 | +5.26% | 1 | 326 | 34.56% |
| GOOGL250620P00110000 | 2024-06-11 3:00PM EDT | 2025-06-20 | 1.39 | 1.00 | 2.19 | 0.00 | - | 1 | 4,410 | 35.83% |
| GOOGL250919P00110000 | 2024-06-12 3:13PM EDT | 2025-09-19 | 2.11 | 1.40 | 2.35 | 0.00 | - | 10 | 617 | 32.70% |
| GOOGL251219P00110000 | 2024-05-21 11:03AM EDT | 2025-12-19 | 2.80 | 1.85 | 2.75 | 0.00 | - | 1 | 1,400 | 31.21% |
| GOOGL260116P00110000 | 2024-06-11 10:57AM EDT | 2026-01-16 | 2.89 | 1.99 | 2.97 | 0.00 | - | 3 | 3,539 | 31.13% |
| GOOGL260618P00110000 | 2024-06-05 2:25PM EDT | 2026-06-18 | 4.00 | 2.09 | 4.45 | 0.00 | - | 500 | 1,506 | 31.35% |
| GOOGL261218P00110000 | 2024-06-13 11:27AM EDT | 2026-12-18 | 5.50 | 3.80 | 5.90 | +0.21 | +3.97% | 1 | 297 | 30.88% |
© 2024 Yahoo. All rights reserved.