Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00115000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 61.74 | 60.50 | 61.10 | 0.00 | - | 5 | 1,904 | 145.31% |
| GOOGL240628C00115000 | 2024-06-14 11:42AM EDT | 2024-06-28 | 61.97 | 60.65 | 61.20 | 0.00 | - | 2 | 55 | 110.45% |
| GOOGL240705C00115000 | 2024-06-07 3:53PM EDT | 2024-07-05 | 60.01 | 60.65 | 61.40 | 0.00 | - | 1 | 1 | 94.04% |
| GOOGL240719C00115000 | 2024-06-14 11:53AM EDT | 2024-07-19 | 60.63 | 61.05 | 61.55 | -1.57 | -2.52% | 1 | 187 | 80.47% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 56.50 | 60.65 | 0.00 | - | 7 | 127 | 0.00% |
| GOOGL240920C00115000 | 2024-06-10 3:29PM EDT | 2024-09-20 | 61.91 | 62.25 | 62.75 | 0.00 | - | 2 | 531 | 60.71% |
| GOOGL241018C00115000 | 2024-06-17 10:15AM EDT | 2024-10-18 | 63.01 | 62.75 | 63.35 | -2.04 | -3.14% | 1 | 32 | 57.40% |
| GOOGL241115C00115000 | 2024-06-17 11:11AM EDT | 2024-11-15 | 63.45 | 63.45 | 64.10 | +15.57 | +32.52% | 4 | 0 | 56.07% |
| GOOGL241220C00115000 | 2024-06-04 12:04PM EDT | 2024-12-20 | 61.40 | 63.90 | 64.70 | 0.00 | - | 1 | 863 | 53.08% |
| GOOGL250117C00115000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 64.57 | 64.65 | 65.40 | -2.10 | -3.15% | 10 | 1,132 | 52.55% |
| GOOGL250321C00115000 | 2024-06-06 1:29PM EDT | 2025-03-21 | 67.22 | 65.55 | 66.95 | 0.00 | - | 10 | 45 | 50.41% |
| GOOGL250620C00115000 | 2024-06-13 2:45PM EDT | 2025-06-20 | 68.40 | 67.00 | 68.50 | 0.00 | - | 2 | 591 | 49.85% |
| GOOGL250919C00115000 | 2024-06-04 11:46AM EDT | 2025-09-19 | 66.89 | 68.70 | 70.10 | 0.00 | - | 1 | 17 | 48.26% |
| GOOGL251219C00115000 | 2024-06-17 10:35AM EDT | 2025-12-19 | 71.60 | 70.30 | 72.50 | -1.15 | -1.58% | 3 | 184 | 48.83% |
| GOOGL260116C00115000 | 2024-06-07 9:37AM EDT | 2026-01-16 | 74.33 | 70.85 | 72.35 | 0.00 | - | 1 | 74 | 47.35% |
| GOOGL260618C00115000 | 2024-05-24 3:37PM EDT | 2026-06-18 | 74.43 | 73.30 | 75.55 | 0.00 | - | 1 | 24 | 47.35% |
| GOOGL261218C00115000 | 2024-06-10 2:52PM EDT | 2026-12-18 | 77.75 | 75.65 | 78.95 | 0.00 | - | 2 | 107 | 47.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00115000 | 2024-06-10 10:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,684 | 115.63% |
| GOOGL240719P00115000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 3,262 | 52.34% |
| GOOGL240816P00115000 | 2024-06-12 1:13PM EDT | 2024-08-16 | 0.08 | 0.04 | 0.11 | 0.00 | - | 140 | 3,192 | 45.90% |
| GOOGL240920P00115000 | 2024-06-14 1:35PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.22 | 0.00 | - | 4 | 6,964 | 40.43% |
| GOOGL241018P00115000 | 2024-06-12 10:50AM EDT | 2024-10-18 | 0.24 | 0.21 | 0.31 | 0.00 | - | 292 | 998 | 37.55% |
| GOOGL241115P00115000 | 2024-05-30 3:08PM EDT | 2024-11-15 | 0.58 | 0.38 | 0.51 | 0.00 | - | 60 | 1,241 | 36.99% |
| GOOGL241220P00115000 | 2024-06-14 10:36AM EDT | 2024-12-20 | 0.59 | 0.52 | 0.67 | 0.00 | - | 1 | 4,395 | 35.12% |
| GOOGL250117P00115000 | 2024-06-14 11:55AM EDT | 2025-01-17 | 0.72 | 0.64 | 0.82 | 0.00 | - | 1 | 9,109 | 34.12% |
| GOOGL250321P00115000 | 2024-06-13 12:57PM EDT | 2025-03-21 | 1.02 | 0.92 | 1.28 | 0.00 | - | 1 | 1,024 | 33.08% |
| GOOGL250620P00115000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 1.65 | 1.58 | 1.84 | 0.00 | - | 2 | 4,462 | 31.38% |
| GOOGL250919P00115000 | 2024-06-13 12:42PM EDT | 2025-09-19 | 2.33 | 2.23 | 2.50 | 0.00 | - | 2 | 493 | 30.52% |
| GOOGL251219P00115000 | 2024-05-29 12:19PM EDT | 2025-12-19 | 3.30 | 2.83 | 3.30 | 0.00 | - | 9 | 520 | 30.25% |
| GOOGL260116P00115000 | 2024-05-31 9:52AM EDT | 2026-01-16 | 4.05 | 3.10 | 3.60 | 0.00 | - | 1 | 1,382 | 30.32% |
| GOOGL260618P00115000 | 2024-06-06 9:53AM EDT | 2026-06-18 | 4.65 | 4.30 | 4.95 | 0.00 | - | 68 | 336 | 29.96% |
| GOOGL261218P00115000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 6.25 | 5.10 | 6.65 | 0.00 | - | 15 | 82 | 29.84% |
© 2024 Yahoo. All rights reserved.