Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00175000 | 2024-06-03 10:38AM EDT | 2024-06-07 | 1.30 | 1.31 | 1.34 | -0.35 | -21.21% | 2,285 | 3,424 | 25.34% |
| GOOG240614C00175000 | 2024-06-03 10:36AM EDT | 2024-06-14 | 2.79 | 2.67 | 2.72 | -0.26 | -8.52% | 347 | 1,668 | 27.65% |
| GOOG240621C00175000 | 2024-06-03 10:35AM EDT | 2024-06-21 | 3.45 | 3.35 | 3.40 | -0.05 | -1.43% | 287 | 13,910 | 26.32% |
| GOOG240628C00175000 | 2024-06-03 10:17AM EDT | 2024-06-28 | 4.00 | 3.95 | 4.05 | -0.15 | -3.61% | 54 | 314 | 26.05% |
| GOOG240705C00175000 | 2024-06-03 10:37AM EDT | 2024-07-05 | 4.45 | 4.45 | 4.60 | -0.30 | -6.09% | 83 | 125 | 25.78% |
| GOOG240712C00175000 | 2024-06-03 10:28AM EDT | 2024-07-12 | 5.20 | 4.90 | 5.15 | -0.22 | -4.06% | 7 | 8 | 25.82% |
| GOOG240719C00175000 | 2024-06-03 10:34AM EDT | 2024-07-19 | 5.75 | 5.70 | 5.80 | +0.02 | +0.35% | 1,753 | 6,605 | 26.44% |
| GOOG240816C00175000 | 2024-06-03 10:34AM EDT | 2024-08-16 | 8.95 | 8.80 | 8.90 | +0.78 | +9.55% | 22 | 1,137 | 30.82% |
| GOOG240920C00175000 | 2024-06-03 10:24AM EDT | 2024-09-20 | 10.55 | 10.50 | 10.65 | -0.25 | -2.31% | 38 | 3,163 | 30.06% |
| GOOG241018C00175000 | 2024-05-31 12:20PM EDT | 2024-10-18 | 12.80 | 12.00 | 12.20 | +1.92 | +17.65% | 5 | 764 | 30.48% |
| GOOG241115C00175000 | 2024-05-31 11:15AM EDT | 2024-11-15 | 13.20 | 14.10 | 14.30 | 0.00 | - | 8 | 1,247 | 32.30% |
| GOOG241220C00175000 | 2024-06-03 10:24AM EDT | 2024-12-20 | 15.65 | 15.65 | 15.90 | +0.95 | +6.46% | 131 | 2,861 | 32.48% |
| GOOG250117C00175000 | 2024-06-03 9:57AM EDT | 2025-01-17 | 17.44 | 16.90 | 17.15 | +0.44 | +2.59% | 1 | 2,796 | 32.72% |
| GOOG250321C00175000 | 2024-06-03 9:39AM EDT | 2025-03-21 | 20.75 | 17.90 | 20.50 | 0.00 | - | 1 | 178 | 34.42% |
| GOOG250620C00175000 | 2024-05-31 10:32AM EDT | 2025-06-20 | 24.43 | 22.70 | 24.25 | +2.00 | +8.92% | 1 | 1,283 | 35.40% |
| GOOG251219C00175000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 30.48 | 28.30 | 30.75 | 0.00 | - | 1 | 437 | 36.82% |
| GOOG260116C00175000 | 2024-06-03 9:47AM EDT | 2026-01-16 | 32.00 | 30.75 | 31.50 | +0.75 | +2.40% | 1 | 3,427 | 36.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00175000 | 2024-06-03 10:37AM EDT | 2024-06-07 | 2.44 | 2.47 | 2.52 | -0.26 | -9.63% | 345 | 2,017 | 19.17% |
| GOOG240614P00175000 | 2024-06-03 10:25AM EDT | 2024-06-14 | 4.00 | 3.65 | 3.75 | -0.25 | -5.88% | 110 | 799 | 22.62% |
| GOOG240621P00175000 | 2024-06-03 10:13AM EDT | 2024-06-21 | 4.26 | 4.15 | 4.25 | -0.32 | -6.99% | 156 | 5,922 | 21.20% |
| GOOG240628P00175000 | 2024-06-03 9:48AM EDT | 2024-06-28 | 4.37 | 4.55 | 4.70 | -1.63 | -27.17% | 8 | 348 | 20.59% |
| GOOG240705P00175000 | 2024-06-03 10:14AM EDT | 2024-07-05 | 5.00 | 4.90 | 5.05 | -0.05 | -0.99% | 12 | 60 | 19.98% |
| GOOG240712P00175000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 5.64 | 5.25 | 5.60 | 0.00 | - | 8 | 8 | 20.57% |
| GOOG240719P00175000 | 2024-06-03 10:34AM EDT | 2024-07-19 | 5.70 | 5.65 | 5.80 | -0.50 | -8.06% | 56 | 11,072 | 19.79% |
| GOOG240816P00175000 | 2024-06-03 10:34AM EDT | 2024-08-16 | 8.20 | 8.20 | 8.30 | -1.05 | -11.35% | 4 | 1,689 | 23.66% |
| GOOG240920P00175000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 9.42 | 9.40 | 9.55 | +0.21 | +2.28% | 8 | 1,676 | 22.83% |
| GOOG241018P00175000 | 2024-06-03 10:02AM EDT | 2024-10-18 | 10.40 | 10.20 | 10.40 | +0.25 | +2.46% | 3 | 353 | 22.38% |
| GOOG241115P00175000 | 2024-05-31 1:23PM EDT | 2024-11-15 | 12.70 | 11.50 | 11.70 | 0.00 | - | 37 | 758 | 23.20% |
| GOOG241220P00175000 | 2024-05-31 10:47AM EDT | 2024-12-20 | 13.45 | 12.55 | 12.80 | 0.00 | - | 53 | 392 | 23.23% |
| GOOG250117P00175000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 13.35 | 13.10 | 13.35 | 0.00 | - | 4 | 1,396 | 22.77% |
| GOOG250321P00175000 | 2024-05-28 2:36PM EDT | 2025-03-21 | 14.90 | 13.95 | 15.60 | +1.06 | +7.66% | 1 | 19 | 23.81% |
| GOOG250620P00175000 | 2024-05-31 1:06PM EDT | 2025-06-20 | 17.91 | 16.70 | 17.40 | 0.00 | - | 1 | 109 | 23.34% |
| GOOG251219P00175000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 20.13 | 18.00 | 20.70 | 0.00 | - | 1 | 43 | 23.08% |
| GOOG260116P00175000 | 2024-05-31 1:20PM EDT | 2026-01-16 | 21.33 | 20.45 | 22.00 | 0.00 | - | 5 | 371 | 24.01% |
© 2024 Yahoo. All rights reserved.