Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:215.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00215000 | 2024-06-13 2:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 2,528 | 50.00% |
| GOOGL240628C00215000 | 2024-06-13 3:16PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GOOGL240705C00215000 | 2024-06-12 3:29PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240712C00215000 | 2024-06-13 2:00PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 12.50% |
| GOOGL240719C00215000 | 2024-06-14 9:56AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| GOOGL240726C00215000 | 2024-06-13 12:44PM EDT | 2024-07-26 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| GOOGL240816C00215000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 31 | 372 | 12.50% |
| GOOGL240920C00215000 | 2024-06-14 11:04AM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 6.25% |
| GOOGL241220C00215000 | 2024-06-13 9:34AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 6.25% |
| GOOGL250117C00215000 | 2024-06-13 11:46AM EDT | 2025-01-17 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 2,282 | 6.25% |
| GOOGL250321C00215000 | 2024-06-11 11:27AM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 284 | 6.25% |
| GOOGL250620C00215000 | 2024-06-14 1:45PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,318 | 3.13% |
| GOOGL250919C00215000 | 2024-06-14 12:54PM EDT | 2025-09-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 3.13% |
| GOOGL251219C00215000 | 2024-06-05 2:55PM EDT | 2025-12-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 40 | 293 | 3.13% |
| GOOGL260116C00215000 | 2024-06-07 3:51PM EDT | 2026-01-16 | 15.88 | 16.40 | 18.20 | 0.00 | - | 4 | 1,109 | 35.71% |
| GOOGL260618C00215000 | 2024-05-22 9:45AM EDT | 2026-06-18 | 21.48 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| GOOGL261218C00215000 | 2024-05-23 1:20PM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 1,215.45% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 101.71% |
| GOOGL250117P00215000 | 2024-05-22 3:19PM EDT | 2025-01-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| GOOGL250321P00215000 | 2024-05-15 3:32PM EDT | 2025-03-21 | 43.45 | 38.60 | 40.40 | 0.00 | - | 1 | 4 | 13.73% |
| GOOGL250620P00215000 | 2024-05-20 9:40AM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| GOOGL250919P00215000 | 2024-06-07 1:56PM EDT | 2025-09-19 | 41.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL251219P00215000 | 2024-05-13 3:43PM EDT | 2025-12-19 | 49.55 | 40.95 | 42.80 | 0.00 | - | 2 | 1 | 15.87% |
| GOOGL260618P00215000 | 2024-06-04 10:01AM EDT | 2026-06-18 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 22.01% |
© 2024 Yahoo. All rights reserved.