Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00195000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 328 | 37.50% |
| GOOGL240614C00195000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 152 | 198 | 29.88% |
| GOOGL240621C00195000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 139 | 6,038 | 26.51% |
| GOOGL240628C00195000 | 2024-05-31 1:09PM EDT | 2024-06-28 | 0.12 | 0.18 | 0.20 | -0.10 | -45.45% | 14 | 2,314 | 25.10% |
| GOOGL240705C00195000 | 2024-05-31 9:40AM EDT | 2024-07-05 | 0.25 | 0.21 | 0.33 | -0.07 | -21.87% | 1 | 64 | 24.81% |
| GOOGL240719C00195000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.58 | 0.46 | 0.61 | -0.09 | -13.43% | 228 | 2,462 | 24.11% |
| GOOGL240816C00195000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 2.19 | 1.87 | 2.18 | +0.01 | +0.46% | 114 | 2,298 | 28.17% |
| GOOGL240920C00195000 | 2024-05-31 1:12PM EDT | 2024-09-20 | 2.84 | 2.98 | 3.40 | -0.56 | -16.47% | 150 | 1,366 | 27.75% |
| GOOGL241018C00195000 | 2024-05-31 1:27PM EDT | 2024-10-18 | 3.80 | 3.95 | 4.40 | -0.62 | -14.03% | 5 | 388 | 27.77% |
| GOOGL241115C00195000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 5.60 | 5.95 | 6.25 | -0.70 | -11.11% | 14 | 541 | 29.98% |
| GOOGL241220C00195000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 7.25 | 7.25 | 7.60 | -0.25 | -3.33% | 73 | 2,871 | 30.21% |
| GOOGL250117C00195000 | 2024-05-31 11:22AM EDT | 2025-01-17 | 7.65 | 8.40 | 8.55 | -0.86 | -10.11% | 38 | 5,114 | 30.20% |
| GOOGL250321C00195000 | 2024-05-28 1:05PM EDT | 2025-03-21 | 10.71 | 10.90 | 11.35 | -2.11 | -16.46% | 1 | 267 | 31.57% |
| GOOGL250620C00195000 | 2024-05-30 12:55PM EDT | 2025-06-20 | 14.00 | 14.45 | 15.80 | -1.02 | -6.79% | 1 | 667 | 34.06% |
| GOOGL250919C00195000 | 2024-05-20 12:14PM EDT | 2025-09-19 | 20.52 | 17.55 | 19.50 | 0.00 | - | 8 | 30 | 35.38% |
| GOOGL251219C00195000 | 2024-05-24 9:50AM EDT | 2025-12-19 | 22.40 | 19.85 | 22.05 | 0.00 | - | 3 | 225 | 35.40% |
| GOOGL260116C00195000 | 2024-05-21 12:57PM EDT | 2026-01-16 | 24.56 | 21.50 | 23.20 | 0.00 | - | 3 | 1,071 | 35.86% |
| GOOGL260618C00195000 | 2024-05-30 10:23AM EDT | 2026-06-18 | 25.34 | 24.50 | 27.35 | -2.16 | -7.85% | 1 | 24 | 36.20% |
| GOOGL261218C00195000 | 2024-05-24 9:47AM EDT | 2026-12-18 | 33.03 | 29.00 | 32.70 | 0.00 | - | 1 | 80 | 37.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00195000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 23.01 | 21.05 | 24.95 | 0.00 | - | 2 | 2 | 60.84% |
| GOOGL240621P00195000 | 2024-05-28 9:42AM EDT | 2024-06-21 | 18.90 | 20.80 | 24.85 | 0.00 | - | 1 | 8 | 55.46% |
| GOOGL240628P00195000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 19.85 | 20.75 | 25.00 | 0.00 | - | 15 | 2 | 49.15% |
| GOOGL240719P00195000 | 2024-05-29 10:33AM EDT | 2024-07-19 | 19.00 | 20.90 | 25.00 | 0.00 | - | 3 | 4 | 37.16% |
| GOOGL240816P00195000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 22.59 | 21.60 | 25.50 | 0.00 | - | 1 | 2 | 31.82% |
| GOOGL240920P00195000 | 2024-05-30 12:45PM EDT | 2024-09-20 | 23.71 | 22.00 | 25.60 | 0.00 | - | 1 | 12 | 26.74% |
| GOOGL241018P00195000 | 2024-05-21 2:51PM EDT | 2024-10-18 | 20.49 | 22.45 | 26.50 | 0.00 | - | 2 | 22 | 26.63% |
| GOOGL241220P00195000 | 2024-05-30 2:29PM EDT | 2024-12-20 | 25.62 | 24.00 | 28.00 | 0.00 | - | 75 | 86 | 25.62% |
| GOOGL250117P00195000 | 2024-05-22 2:31PM EDT | 2025-01-17 | 24.25 | 24.55 | 28.00 | 0.00 | - | 4 | 77 | 24.02% |
| GOOGL250321P00195000 | 2024-05-14 11:33AM EDT | 2025-03-21 | 29.90 | 25.55 | 29.05 | 0.00 | - | 2 | 6 | 23.24% |
| GOOGL250620P00195000 | 2024-05-28 11:58AM EDT | 2025-06-20 | 27.06 | 28.15 | 31.50 | 0.00 | - | 10 | 55 | 24.11% |
| GOOGL251219P00195000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 31.60 | 30.55 | 33.20 | 0.00 | - | 7 | 5 | 21.97% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 50.58% |
© 2024 Yahoo. All rights reserved.