Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00220000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GOOGL240628C00220000 | 2024-06-13 3:18PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GOOGL240705C00220000 | 2024-06-14 2:01PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL240712C00220000 | 2024-06-10 10:58AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOGL240719C00220000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL240726C00220000 | 2024-06-13 12:44PM EDT | 2024-07-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL240816C00220000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL240920C00220000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOGL241018C00220000 | 2024-06-14 3:05PM EDT | 2024-10-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GOOGL241115C00220000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GOOGL241220C00220000 | 2024-06-14 2:49PM EDT | 2024-12-20 | 3.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| GOOGL250117C00220000 | 2024-06-14 12:35PM EDT | 2025-01-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GOOGL250321C00220000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOGL250620C00220000 | 2024-06-12 3:47PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250919C00220000 | 2024-06-06 11:40AM EDT | 2025-09-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219C00220000 | 2024-06-04 12:49PM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260116C00220000 | 2024-06-14 9:40AM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL260618C00220000 | 2024-05-31 12:14PM EDT | 2026-06-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOGL261218C00220000 | 2024-06-14 2:12PM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00220000 | 2024-05-16 9:48AM EDT | 2024-06-21 | 46.39 | 41.90 | 43.50 | 0.00 | - | 5 | 0 | 100.78% |
| GOOGL240719P00220000 | 2024-05-16 10:41AM EDT | 2024-07-19 | 45.43 | 42.85 | 43.60 | 0.00 | - | 1 | 0 | 41.46% |
| GOOGL240816P00220000 | 2024-06-10 9:39AM EDT | 2024-08-16 | 46.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 46.83 | 44.40 | 45.60 | 0.00 | - | 1 | 0 | 37.43% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 50.83 | 43.20 | 44.30 | 0.00 | - | 1 | 0 | 26.62% |
| GOOGL250117P00220000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250321P00220000 | 2024-05-20 10:16AM EDT | 2025-03-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-06-07 11:08AM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250919P00220000 | 2024-06-03 2:43PM EDT | 2025-09-19 | 49.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219P00220000 | 2024-05-20 9:39AM EDT | 2025-12-19 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00220000 | 2024-05-20 9:44AM EDT | 2026-01-16 | 46.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL261218P00220000 | 2024-05-13 1:24PM EDT | 2026-12-18 | 55.66 | 48.70 | 50.50 | 0.00 | - | 10 | 3 | 18.24% |
© 2024 Yahoo. All rights reserved.