Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00200000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| GOOGL240628C00200000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| GOOGL240705C00200000 | 2024-06-14 12:29PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL240712C00200000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GOOGL240719C00200000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 12.50% |
| GOOGL240726C00200000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GOOGL240802C00200000 | 2024-06-14 1:33PM EDT | 2024-08-02 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL240816C00200000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 6.25% |
| GOOGL240920C00200000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| GOOGL241018C00200000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| GOOGL241115C00200000 | 2024-06-14 3:54PM EDT | 2024-11-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOGL241220C00200000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 6.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOGL250117C00200000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 3.13% |
| GOOGL250321C00200000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 10.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL250620C00200000 | 2024-06-14 3:46PM EDT | 2025-06-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GOOGL250919C00200000 | 2024-06-03 3:18PM EDT | 2025-09-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL251219C00200000 | 2024-06-14 1:43PM EDT | 2025-12-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GOOGL260116C00200000 | 2024-06-14 3:14PM EDT | 2026-01-16 | 21.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| GOOGL260618C00200000 | 2024-06-13 10:05AM EDT | 2026-06-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL261218C00200000 | 2024-06-14 11:16AM EDT | 2026-12-18 | 31.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00200000 | 2024-06-13 3:48PM EDT | 2024-06-21 | 24.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240705P00200000 | 2024-06-13 2:00PM EDT | 2024-07-05 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240712P00200000 | 2024-06-12 10:49AM EDT | 2024-07-12 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719P00200000 | 2024-06-14 10:35AM EDT | 2024-07-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240726P00200000 | 2024-06-14 3:01PM EDT | 2024-07-26 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240816P00200000 | 2024-06-14 10:08AM EDT | 2024-08-16 | 24.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240920P00200000 | 2024-06-14 10:03AM EDT | 2024-09-20 | 24.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018P00200000 | 2024-06-13 10:46AM EDT | 2024-10-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241115P00200000 | 2024-05-20 10:32AM EDT | 2024-11-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00200000 | 2024-06-14 10:14AM EDT | 2024-12-20 | 26.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250117P00200000 | 2024-06-14 2:25PM EDT | 2025-01-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250321P00200000 | 2024-06-13 10:11AM EDT | 2025-03-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00200000 | 2024-06-11 3:24PM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL250919P00200000 | 2024-05-08 11:42AM EDT | 2025-09-19 | 36.25 | 30.50 | 33.50 | 0.00 | - | 1 | 7 | 23.55% |
| GOOGL251219P00200000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 34.35 | 30.00 | 34.00 | 0.00 | - | 1 | 1 | 22.13% |
| GOOGL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 33.08% |
| GOOGL261218P00200000 | 2024-06-12 9:38AM EDT | 2026-12-18 | 36.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.