Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:205.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00205000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,327 | 25.00% |
| GOOGL240628C00205000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 25.00% |
| GOOGL240705C00205000 | 2024-06-14 10:56AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 12.50% |
| GOOGL240712C00205000 | 2024-06-13 12:43PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| GOOGL240719C00205000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 281 | 12.50% |
| GOOGL240726C00205000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| GOOGL240802C00205000 | 2024-06-14 1:47PM EDT | 2024-08-02 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 12.50% |
| GOOGL240816C00205000 | 2024-06-14 3:22PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 205 | 1,089 | 6.25% |
| GOOGL240920C00205000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 311 | 2,156 | 6.25% |
| GOOGL241220C00205000 | 2024-06-14 10:31AM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,433 | 6.25% |
| GOOGL250117C00205000 | 2024-06-13 12:54PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 605 | 1,547 | 3.13% |
| GOOGL250321C00205000 | 2024-06-14 9:30AM EDT | 2025-03-21 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 3.13% |
| GOOGL250620C00205000 | 2024-06-12 2:17PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 77 | 1,250 | 3.13% |
| GOOGL250919C00205000 | 2024-05-31 9:39AM EDT | 2025-09-19 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| GOOGL251219C00205000 | 2024-06-12 12:05PM EDT | 2025-12-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 3.13% |
| GOOGL260116C00205000 | 2024-06-12 10:27AM EDT | 2026-01-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 3.13% |
| GOOGL260618C00205000 | 2024-06-04 9:47AM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| GOOGL261218C00205000 | 2024-06-13 1:39PM EDT | 2026-12-18 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2024-06-13 2:24PM EDT | 2024-06-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL240719P00205000 | 2024-06-13 12:00PM EDT | 2024-07-19 | 29.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240816P00205000 | 2024-06-12 11:18AM EDT | 2024-08-16 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920P00205000 | 2024-05-31 10:31AM EDT | 2024-09-20 | 34.52 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GOOGL241220P00205000 | 2024-05-20 10:20AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| GOOGL250117P00205000 | 2024-06-04 10:38AM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| GOOGL250321P00205000 | 2024-06-04 10:04AM EDT | 2025-03-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| GOOGL250620P00205000 | 2024-06-11 3:24PM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 50 | 251 | 0.00% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 36.86 | 32.90 | 35.65 | 0.00 | - | 2 | 2 | 20.18% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL260116P00205000 | 2024-06-07 2:01PM EDT | 2026-01-16 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 33.87% |
© 2024 Yahoo. All rights reserved.