Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00170000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 7.02 | 6.80 | 7.45 | +1.14 | +19.39% | 599 | 25,556 | 32.25% |
| GOOGL240628C00170000 | 2024-06-14 3:02PM EDT | 2024-06-28 | 7.38 | 7.75 | 8.25 | +0.23 | +3.22% | 91 | 1,971 | 30.37% |
| GOOGL240705C00170000 | 2024-06-14 3:43PM EDT | 2024-07-05 | 7.95 | 8.25 | 8.60 | +0.80 | +11.19% | 171 | 534 | 27.15% |
| GOOGL240712C00170000 | 2024-06-14 3:15PM EDT | 2024-07-12 | 8.93 | 8.90 | 9.35 | +0.68 | +8.24% | 38 | 106 | 28.04% |
| GOOGL240719C00170000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 9.60 | 9.55 | 9.70 | +1.14 | +13.48% | 250 | 12,698 | 26.86% |
| GOOGL240726C00170000 | 2024-06-14 2:43PM EDT | 2024-07-26 | 11.39 | 10.95 | 12.15 | +0.77 | +7.25% | 19 | 49 | 35.90% |
| GOOGL240816C00170000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 12.73 | 12.85 | 13.05 | +0.88 | +7.43% | 199 | 3,092 | 32.51% |
| GOOGL240920C00170000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 14.65 | 14.55 | 15.00 | +0.90 | +6.55% | 49 | 5,139 | 31.67% |
| GOOGL241018C00170000 | 2024-06-14 2:09PM EDT | 2024-10-18 | 15.90 | 16.25 | 16.45 | +0.10 | +0.63% | 18 | 1,345 | 31.58% |
| GOOGL241115C00170000 | 2024-06-14 10:58AM EDT | 2024-11-15 | 18.51 | 18.45 | 18.75 | +0.81 | +4.58% | 3 | 1,033 | 33.81% |
| GOOGL241220C00170000 | 2024-06-14 2:13PM EDT | 2024-12-20 | 19.65 | 20.00 | 20.50 | 0.00 | - | 16 | 2,825 | 34.10% |
| GOOGL250117C00170000 | 2024-06-14 1:24PM EDT | 2025-01-17 | 21.20 | 21.15 | 21.40 | +0.70 | +3.41% | 71 | 20,039 | 33.54% |
| GOOGL250321C00170000 | 2024-06-14 1:25PM EDT | 2025-03-21 | 23.80 | 23.45 | 24.40 | -0.35 | -1.45% | 117 | 421 | 34.56% |
| GOOGL250620C00170000 | 2024-06-14 3:58PM EDT | 2025-06-20 | 27.80 | 27.90 | 29.05 | +0.05 | +0.18% | 184 | 18,413 | 36.83% |
| GOOGL250919C00170000 | 2024-06-14 1:08PM EDT | 2025-09-19 | 30.86 | 30.25 | 32.15 | +0.03 | +0.10% | 3 | 156 | 37.08% |
| GOOGL251219C00170000 | 2024-06-13 12:32PM EDT | 2025-12-19 | 33.70 | 33.60 | 36.70 | 0.00 | - | 34 | 6,362 | 39.39% |
| GOOGL260116C00170000 | 2024-06-14 2:28PM EDT | 2026-01-16 | 34.97 | 33.80 | 36.45 | +0.78 | +2.28% | 5 | 4,362 | 38.14% |
| GOOGL260618C00170000 | 2024-06-14 12:41PM EDT | 2026-06-18 | 39.30 | 38.90 | 41.60 | -1.05 | -2.60% | 2 | 191 | 39.37% |
| GOOGL261218C00170000 | 2024-06-14 12:50PM EDT | 2026-12-18 | 44.37 | 43.15 | 45.00 | -0.63 | -1.40% | 2 | 1,066 | 38.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.24 | -0.29 | -56.86% | 2,193 | 24,298 | 23.54% |
| GOOGL240628P00170000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.73 | 0.65 | 0.70 | -0.34 | -31.78% | 377 | 2,422 | 22.39% |
| GOOGL240705P00170000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 1.05 | 0.95 | 1.04 | -0.38 | -26.57% | 496 | 631 | 21.08% |
| GOOGL240712P00170000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 1.48 | 1.40 | 1.55 | -0.32 | -17.78% | 83 | 340 | 21.68% |
| GOOGL240719P00170000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.87 | 1.83 | 1.90 | -0.41 | -17.98% | 2,098 | 9,550 | 21.34% |
| GOOGL240726P00170000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 3.58 | 3.00 | 4.00 | -0.20 | -5.29% | 59 | 183 | 29.64% |
| GOOGL240802P00170000 | 2024-06-14 3:48PM EDT | 2024-08-02 | 4.03 | 3.65 | 4.35 | -0.17 | -4.05% | 14 | 4 | 28.90% |
| GOOGL240816P00170000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 4.60 | 4.45 | 4.60 | -0.40 | -8.00% | 87 | 6,356 | 26.37% |
| GOOGL240920P00170000 | 2024-06-14 2:32PM EDT | 2024-09-20 | 5.95 | 5.60 | 5.75 | -0.20 | -3.25% | 336 | 8,212 | 24.50% |
| GOOGL241018P00170000 | 2024-06-14 1:06PM EDT | 2024-10-18 | 6.73 | 6.45 | 6.60 | +0.08 | +1.20% | 4 | 491 | 23.78% |
| GOOGL241115P00170000 | 2024-06-14 1:29PM EDT | 2024-11-15 | 8.35 | 7.65 | 8.20 | +0.22 | +2.71% | 34 | 926 | 25.21% |
| GOOGL241220P00170000 | 2024-06-14 2:11PM EDT | 2024-12-20 | 9.25 | 8.50 | 9.00 | -0.25 | -2.63% | 8 | 4,574 | 24.40% |
| GOOGL250117P00170000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 9.60 | 9.40 | 9.60 | -0.30 | -3.03% | 387 | 3,743 | 23.93% |
| GOOGL250321P00170000 | 2024-06-13 2:06PM EDT | 2025-03-21 | 11.80 | 11.05 | 11.40 | 0.00 | - | 1 | 311 | 24.10% |
| GOOGL250620P00170000 | 2024-06-12 3:47PM EDT | 2025-06-20 | 13.20 | 12.80 | 14.45 | 0.00 | - | 4 | 997 | 25.41% |
| GOOGL250919P00170000 | 2024-06-11 9:36AM EDT | 2025-09-19 | 15.45 | 14.15 | 15.95 | 0.00 | - | 2 | 28 | 24.74% |
| GOOGL251219P00170000 | 2024-06-10 10:47AM EDT | 2025-12-19 | 18.31 | 16.40 | 17.55 | 0.00 | - | 1 | 191 | 24.52% |
| GOOGL260116P00170000 | 2024-06-13 3:55PM EDT | 2026-01-16 | 17.70 | 15.90 | 17.85 | 0.00 | - | 3 | 495 | 24.28% |
| GOOGL260618P00170000 | 2024-06-10 9:45AM EDT | 2026-06-18 | 20.50 | 19.20 | 20.70 | 0.00 | - | 1 | 83 | 24.57% |
| GOOGL261218P00170000 | 2024-06-13 12:02PM EDT | 2026-12-18 | 22.10 | 21.45 | 23.45 | 0.00 | - | 2 | 27 | 24.55% |
© 2024 Yahoo. All rights reserved.