Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00135000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 41.70 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| GOOGL240628C00135000 | 2024-06-14 9:56AM EDT | 2024-06-28 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240705C00135000 | 2024-05-23 10:15AM EDT | 2024-07-05 | 42.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240719C00135000 | 2024-06-13 10:16AM EDT | 2024-07-19 | 41.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240726C00135000 | 2024-06-13 10:10AM EDT | 2024-07-26 | 42.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240816C00135000 | 2024-06-13 2:43PM EDT | 2024-08-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240920C00135000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 43.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241018C00135000 | 2024-06-14 1:11PM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00135000 | 2024-06-13 3:44PM EDT | 2024-11-15 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00135000 | 2024-06-14 9:39AM EDT | 2024-12-20 | 45.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00135000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 47.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250321C00135000 | 2024-06-10 9:53AM EDT | 2025-03-21 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250620C00135000 | 2024-06-14 2:26PM EDT | 2025-06-20 | 51.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 48.50 | 52.30 | 0.00 | - | 1 | 9 | 38.15% |
| GOOGL251219C00135000 | 2024-06-13 2:12PM EDT | 2025-12-19 | 56.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL260116C00135000 | 2024-06-13 3:50PM EDT | 2026-01-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 2026-06-18 | 56.25 | 58.00 | 62.50 | 0.00 | - | 1 | 74 | 44.10% |
| GOOGL261218C00135000 | 2024-06-12 11:07AM EDT | 2026-12-18 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00135000 | 2024-06-14 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240628P00135000 | 2024-06-07 9:37AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240712P00135000 | 2024-06-10 10:03AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240719P00135000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240816P00135000 | 2024-06-14 12:32PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GOOGL240920P00135000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL241018P00135000 | 2024-06-14 11:12AM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241115P00135000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241220P00135000 | 2024-06-14 1:58PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250117P00135000 | 2024-06-14 1:04PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL250321P00135000 | 2024-06-14 2:12PM EDT | 2025-03-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOGL250620P00135000 | 2024-06-12 10:35AM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00135000 | 2024-06-10 11:20AM EDT | 2025-09-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219P00135000 | 2024-06-14 3:13PM EDT | 2025-12-19 | 6.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOGL260116P00135000 | 2024-06-14 12:41PM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| GOOGL260618P00135000 | 2024-06-12 1:05PM EDT | 2026-06-18 | 7.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL261218P00135000 | 2024-06-10 9:31AM EDT | 2026-12-18 | 11.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.